Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.037 -0.053 (-2.52%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 0.8860 0.9644 0.8559 0.9463 396,808 +0.15(+18.94%)
Nov 29, 2011 0.7595 0.8017 0.7354 0.7956 100,439 +0.04(+5.60%)
Nov 28, 2011 0.7052 0.8017 0.6932 0.7534 198,945 +0.08(+12.61%)
Nov 25, 2011 0.7112 0.7354 0.6389 0.6691 115,753 -0.05(-6.72%)
Nov 23, 2011 0.7896 0.8077 0.7052 0.7173 119,623 -0.08(-9.85%)
Nov 22, 2011 0.8378 0.8499 0.7836 0.7956 83,530 -0.04(-4.35%)
Nov 21, 2011 0.8921 0.8921 0.8258 0.8318 130,724 -0.08(-9.21%)
Nov 18, 2011 0.8499 0.9343 0.8499 0.9162 113,896 +0.05(+5.56%)
Nov 17, 2011 0.8680 0.9403 0.8077 0.8680 170,649 +0.01(+0.70%)
Nov 16, 2011 0.8921 0.9644 0.8559 0.8619 94,596 -0.04(-4.67%)
Nov 15, 2011 0.8860 0.9162 0.8318 0.9041 133,350 +0.01(+0.67%)
Nov 14, 2011 0.9523 0.9523 0.8860 0.8981 115,283 -0.07(-6.88%)
Nov 11, 2011 0.9102 0.9644 0.9041 0.9644 207,560 +0.07(+7.38%)
Nov 10, 2011 0.9282 0.9282 0.8740 0.8981 140,420 -0.01(-0.67%)
Nov 09, 2011 0.9041 0.9584 0.8921 0.9041 179,426 -0.05(-5.06%)
Nov 08, 2011 0.9463 1.011 0.9162 0.9523 201,256 +0.01(+0.64%)
Nov 07, 2011 0.9704 0.9945 0.8921 0.9463 172,289 -0.02(-1.88%)
Nov 04, 2011 1.115 1.115 0.9523 0.9644 102,238 -0.08(-8.05%)
Nov 03, 2011 1.043 1.109 0.9334 1.049 204,896 +0.07(+7.41%)
Nov 02, 2011 0.9765 1.001 0.9523 0.9765 175,925 +0.05(+5.88%)
Nov 01, 2011 0.9644 0.9765 0.8740 0.9222 183,554 -0.07(-7.27%)
Oct 31, 2011 1.055 1.079 0.9825 0.9945 188,348 -0.05(-4.62%)
Oct 28, 2011 1.091 1.091 0.9282 1.043 236,249 -0.07(-6.49%)
Oct 27, 2011 1.085 1.115 0.9765 1.115 550,012 +0.03(+2.78%)
Oct 26, 2011 0.9343 1.091 0.8559 1.085 385,379 +0.18(+20.00%)
Oct 25, 2011 0.9584 0.9584 0.8746 0.9041 155,515 -0.07(-7.41%)
Oct 24, 2011 0.8680 0.9885 0.8619 0.9765 154,308 +0.10(+10.96%)
Oct 21, 2011 0.8559 0.8860 0.8258 0.8800 195,237 +0.07(+8.15%)
Oct 20, 2011 0.7715 0.8258 0.7655 0.8137 62,039 +0.04(+5.47%)
Oct 19, 2011 0.8137 0.8378 0.7715 0.7715 104,620 -0.06(-7.25%)
Oct 18, 2011 0.8619 0.8619 0.7414 0.8318 321,251 -0.01(-0.72%)
Oct 17, 2011 0.9644 0.9644 0.8137 0.8378 188,878 -0.13(-13.66%)
Oct 14, 2011 0.9765 0.9885 0.9041 0.9704 119,699 -0.01(-0.62%)
Oct 13, 2011 0.9343 0.9765 0.8921 0.9765 183,160 +0.05(+5.88%)
Oct 12, 2011 0.9403 0.9704 0.8619 0.9222 209,336 -0.01(-1.29%)
Oct 11, 2011 0.8619 0.9343 0.8258 0.9343 320,556 +0.07(+8.39%)
Oct 10, 2011 0.8017 0.8619 0.7233 0.8619 268,876 +0.07(+9.16%)
Oct 07, 2011 0.7836 0.8318 0.7173 0.7896 161,754 +0.01(+0.77%)
Oct 06, 2011 0.7655 0.7836 0.6992 0.7836 133,632 +0.01(+1.56%)
Oct 05, 2011 0.7414 0.7836 0.6642 0.7715 340,505 +0.02(+2.40%)
Oct 04, 2011 0.5244 0.8318 0.4521 0.7534 331,594 +0.22(+42.05%)
Oct 03, 2011 0.6208 0.6269 0.5244 0.5304 367,403 -0.08(-13.73%)
Sep 30, 2011 0.6811 0.6992 0.6088 0.6148 239,969 -0.08(-12.07%)
Sep 29, 2011 0.7112 0.7293 0.6449 0.6992 168,358 +0.01(+0.87%)
Sep 28, 2011 0.7775 0.7775 0.6871 0.6932 76,252 -0.10(-12.21%)
Sep 27, 2011 0.7896 0.8258 0.7354 0.7896 164,265 +0.01(+1.55%)
Sep 26, 2011 0.7233 0.7896 0.6871 0.7775 65,621 +0.06(+8.40%)
Sep 23, 2011 0.6630 0.7293 0.6450 0.7173 143,444 +0.05(+7.21%)
Sep 22, 2011 0.6148 0.7293 0.5907 0.6691 271,310 +0.01(+0.91%)
Sep 21, 2011 0.7052 0.7896 0.6630 0.6630 141,707 -0.03(-4.35%)
Sep 20, 2011 0.6811 0.8258 0.6811 0.6932 219,380 +0.01(+1.77%)
Sep 19, 2011 0.6751 0.7052 0.6751 0.6811 81,672 -0.01(-1.74%)
Sep 16, 2011 0.6871 0.7112 0.6751 0.6932 308,203 +0.01(+1.77%)
Sep 15, 2011 0.7112 0.7112 0.6570 0.6811 125,128 -0.02(-2.59%)
Sep 14, 2011 0.7112 0.7233 0.6811 0.6992 129,042 -0.01(-0.85%)
Sep 13, 2011 0.6269 0.7112 0.6151 0.7052 182,392 +0.09(+14.71%)
Sep 12, 2011 0.6027 0.6630 0.5727 0.6148 145,319 +0.01(+2.00%)
Sep 09, 2011 0.6449 0.6811 0.5967 0.6027 268,290 -0.05(-7.41%)
Sep 08, 2011 0.6449 0.6806 0.6449 0.6510 128,848 +0.00(+0.00%)
Sep 07, 2011 0.6630 0.6691 0.6329 0.6510 275,373 +0.00(+0.00%)
Sep 06, 2011 0.6811 0.6811 0.6389 0.6510 259,371 -0.04(-6.09%)
Sep 02, 2011 0.6871 0.6992 0.6419 0.6932 383,141 +0.01(+0.88%)
Sep 01, 2011 0.6811 0.8197 0.6751 0.6871 368,533 +0.01(+0.88%)
Aug 31, 2011 0.7414 0.8137 0.6751 0.6811 239,137 -0.06(-8.13%)
Aug 30, 2011 0.7775 0.7956 0.7233 0.7414 123,137 -0.04(-5.38%)
Aug 29, 2011 0.7233 0.7836 0.7112 0.7836 137,362 +0.07(+10.17%)
Aug 26, 2011 0.7112 0.7143 0.6811 0.7112 231,667 +0.01(+0.85%)
Aug 25, 2011 0.7896 0.7896 0.6932 0.7052 186,742 -0.08(-10.00%)
Aug 24, 2011 0.7534 0.7956 0.7474 0.7836 92,385 +0.02(+2.36%)
Aug 23, 2011 0.6871 0.7715 0.6329 0.7655 319,393 +0.08(+11.40%)
Aug 22, 2011 0.6932 0.7354 0.6570 0.6871 296,943 +0.01(+1.79%)
Aug 19, 2011 0.6630 0.7173 0.6449 0.6751 187,073 +0.01(+0.90%)
Aug 18, 2011 0.7775 0.8137 0.6691 0.6691 284,289 -0.13(-16.54%)
Aug 17, 2011 0.8077 0.8318 0.7896 0.8017 68,378 +0.00(+0.00%)
Aug 16, 2011 0.8197 0.8740 0.7655 0.8017 189,905 -0.04(-5.00%)
Aug 15, 2011 0.8559 0.8680 0.8140 0.8438 119,494 +0.01(+0.72%)
Aug 12, 2011 0.9162 0.9162 0.8137 0.8378 154,777 -0.08(-8.55%)
Aug 11, 2011 0.9102 0.9523 0.8438 0.9162 259,519 +0.02(+2.01%)
Aug 10, 2011 0.9282 0.9825 0.8499 0.8981 198,411 -0.10(-10.24%)
Aug 09, 2011 0.8197 1.001 0.6389 1.001 383,106 +0.22(+27.69%)
Aug 08, 2011 0.8197 1.007 0.7836 0.7836 341,563 -0.07(-8.45%)
Aug 05, 2011 0.8740 0.9343 0.8378 0.8559 324,785 -0.01(-1.39%)
Aug 04, 2011 1.115 1.121 0.7775 0.8680 354,656 -0.25(-22.58%)
Aug 03, 2011 1.109 1.151 1.049 1.121 123,894 +0.02(+2.20%)
Aug 02, 2011 1.175 1.206 1.097 1.097 125,508 -0.09(-7.61%)
Aug 01, 2011 1.175 1.199 1.133 1.187 163,874 +0.02(+2.07%)
Jul 29, 2011 1.127 1.187 1.103 1.163 106,737 +0.02(+1.58%)
Jul 28, 2011 1.145 1.212 1.115 1.145 56,117 +0.02(+2.15%)
Jul 27, 2011 1.181 1.218 1.103 1.121 210,870 -0.06(-5.10%)
Jul 26, 2011 1.181 1.236 1.169 1.181 89,038 +0.00(+0.00%)
Jul 25, 2011 1.169 1.218 1.145 1.181 108,916 +0.00(+0.00%)
Jul 22, 2011 1.206 1.206 1.181 1.181 74,143 -0.02(-1.51%)
Jul 21, 2011 1.181 1.218 1.169 1.199 135,743 +0.02(+2.05%)
Jul 20, 2011 1.212 1.212 1.175 1.175 124,235 -0.01(-1.01%)
Jul 19, 2011 1.157 1.199 1.133 1.187 105,788 +0.01(+0.51%)
Jul 18, 2011 1.193 1.247 1.181 1.181 103,306 -0.01(-1.01%)
Jul 15, 2011 1.187 1.206 1.163 1.193 222,686 +0.01(+0.51%)
Jul 14, 2011 1.212 1.230 1.175 1.187 134,626 -0.02(-1.99%)
Jul 13, 2011 1.242 1.260 1.181 1.212 229,463 -0.02(-1.47%)
Jul 12, 2011 1.236 1.266 1.206 1.230 170,392 +0.00(+0.00%)
Jul 11, 2011 1.212 1.260 1.199 1.230 226,799 +0.01(+0.49%)
Jul 08, 2011 1.224 1.254 1.193 1.224 97,436 -0.02(-1.46%)
Jul 07, 2011 1.206 1.266 1.187 1.242 163,993 +0.05(+4.04%)
Jul 06, 2011 1.181 1.206 1.181 1.193 186,208 +0.01(+1.02%)
Jul 05, 2011 1.157 1.181 1.145 1.181 87,985 +0.02(+1.56%)
Jul 01, 2011 1.121 1.169 1.121 1.163 159,277 +0.05(+4.32%)
Jun 30, 2011 1.109 1.133 1.109 1.115 212,085 +0.01(+1.09%)
Jun 29, 2011 1.085 1.157 1.079 1.103 137,327 +0.02(+1.67%)
Jun 28, 2011 1.115 1.121 1.079 1.085 548,190 -0.03(-2.70%)
Jun 27, 2011 1.109 1.169 1.103 1.115 150,961 +0.01(+1.09%)
Jun 24, 2011 1.115 1.127 1.085 1.103 665,275 -0.01(-0.54%)
Jun 23, 2011 1.097 1.133 1.085 1.109 85,330 -0.01(-0.54%)
Jun 22, 2011 1.127 1.139 1.103 1.115 81,305 -0.02(-2.12%)
Jun 21, 2011 1.133 1.145 1.109 1.139 206,414 +0.01(+1.07%)
Jun 20, 2011 1.109 1.145 1.109 1.127 143,746 -0.01(-1.06%)
Jun 17, 2011 1.175 1.224 1.139 1.139 300,402 -0.03(-2.58%)
Jun 16, 2011 1.157 1.230 1.133 1.169 148,320 +0.01(+1.04%)
Jun 15, 2011 1.163 1.224 1.121 1.157 192,395 -0.02(-2.04%)
Jun 14, 2011 1.127 1.206 1.127 1.181 167,414 +0.07(+5.95%)
Jun 13, 2011 1.133 1.169 1.115 1.115 120,801 -0.01(-1.07%)
Jun 10, 2011 1.163 1.187 1.127 1.127 121,433 -0.04(-3.61%)
Jun 09, 2011 1.187 1.266 1.157 1.169 242,752 -0.01(-1.02%)
Jun 08, 2011 1.169 1.193 1.157 1.181 172,514 +0.01(+0.51%)
Jun 07, 2011 1.212 1.278 1.175 1.175 134,989 -0.02(-2.01%)
Jun 06, 2011 1.193 1.230 1.193 1.199 229,550 +0.01(+0.51%)
Jun 03, 2011 1.199 1.218 1.175 1.193 301,196 +0.01(+1.02%)
May 24, 2011 1.218 1.260 1.175 1.181 135,237 -0.04(-2.97%)
May 23, 2011 1.199 1.278 1.175 1.218 170,800 -0.01(-0.49%)
May 20, 2011 1.266 1.272 1.206 1.224 385,827 -0.05(-4.25%)
May 19, 2011 1.272 1.302 1.236 1.278 117,508 +0.02(+1.92%)
May 18, 2011 1.278 1.284 1.230 1.254 100,833 -0.02(-1.89%)
May 17, 2011 1.212 1.320 1.212 1.278 81,813 +0.05(+4.43%)
May 16, 2011 1.236 1.260 1.206 1.224 182,961 -0.02(-1.93%)
May 13, 2011 1.260 1.308 1.230 1.248 129,687 -0.01(-0.48%)
May 12, 2011 1.296 1.296 1.236 1.254 483,096 -0.04(-2.80%)
May 11, 2011 1.350 1.350 1.290 1.290 185,515 -0.07(-5.31%)
May 10, 2011 1.374 1.392 1.314 1.362 87,965 +0.00(+0.00%)
May 09, 2011 1.332 1.380 1.314 1.362 78,545 +0.03(+2.26%)
May 06, 2011 1.320 1.392 1.284 1.332 146,719 +0.04(+2.79%)
May 05, 2011 1.344 1.410 1.296 1.296 124,964 -0.03(-2.27%)
May 04, 2011 1.368 1.428 1.308 1.326 248,831 -0.04(-2.65%)
May 03, 2011 1.338 1.410 1.338 1.362 124,921 +0.02(+1.80%)
May 02, 2011 1.362 1.362 1.338 1.338 96,559 -0.08(-5.93%)
Apr 29, 2011 1.416 1.422 1.368 1.422 184,265 +0.01(+0.43%)
Apr 28, 2011 1.380 1.416 1.380 1.416 188,250 +0.03(+2.17%)
Apr 27, 2011 1.404 1.404 1.356 1.386 117,790 -0.02(-1.71%)
Apr 26, 2011 1.410 1.416 1.386 1.410 180,559 +0.00(+0.00%)
Apr 25, 2011 1.410 1.440 1.386 1.410 166,334 -0.01(-0.85%)
Apr 21, 2011 1.429 1.441 1.404 1.422 93,118 +0.01(+0.43%)
Apr 20, 2011 1.447 1.459 1.362 1.416 182,032 -0.02(-1.26%)
Apr 19, 2011 1.386 1.441 1.380 1.435 160,260 +0.06(+4.39%)
Apr 18, 2011 1.344 1.392 1.326 1.374 211,132 +0.00(+0.00%)
Apr 15, 2011 1.398 1.410 1.356 1.374 269,258 -0.02(-1.72%)
Apr 14, 2011 1.338 1.447 1.338 1.398 201,593 +0.04(+2.66%)
Apr 13, 2011 1.453 1.453 1.338 1.362 174,620 -0.08(-5.83%)
Apr 12, 2011 1.507 1.519 1.429 1.447 116,449 -0.07(-4.38%)
Apr 11, 2011 1.477 1.525 1.465 1.513 140,907 +0.03(+2.03%)
Apr 08, 2011 1.609 1.609 1.453 1.483 323,430 -0.11(-6.82%)
Apr 07, 2011 1.658 1.676 1.591 1.591 138,761 -0.06(-3.65%)
Apr 06, 2011 1.658 1.664 1.597 1.652 179,582 -0.01(-0.36%)
Apr 05, 2011 1.639 1.658 1.633 1.658 363,982 +0.01(+0.37%)
Apr 04, 2011 1.645 1.658 1.597 1.652 123,942 +0.01(+0.37%)
Apr 01, 2011 1.658 1.658 1.609 1.645 312,362 +0.01(+0.74%)
Mar 31, 2011 1.615 1.658 1.579 1.633 385,620 +0.01(+0.37%)
Mar 30, 2011 1.471 1.633 1.471 1.627 489,539 +0.16(+11.11%)
Mar 29, 2011 1.471 1.471 1.429 1.465 107,247 -0.01(-0.41%)
Mar 28, 2011 1.447 1.477 1.416 1.471 335,717 +0.04(+2.52%)
Mar 25, 2011 1.380 1.459 1.374 1.435 147,451 +0.07(+4.85%)
Mar 24, 2011 1.356 1.386 1.350 1.368 104,640 +0.03(+2.25%)
Mar 23, 2011 1.326 1.356 1.284 1.338 224,478 +0.01(+0.45%)
Mar 22, 2011 1.368 1.374 1.314 1.332 96,985 -0.04(-2.64%)
Mar 21, 2011 1.344 1.374 1.332 1.368 114,832 +0.05(+4.13%)
Mar 18, 2011 1.248 1.320 1.242 1.314 701,265 +0.08(+6.86%)
Mar 17, 2011 1.266 1.308 1.212 1.230 355,557 -0.01(-0.97%)
Mar 16, 2011 1.290 1.302 1.230 1.242 312,043 -0.05(-3.74%)
Mar 15, 2011 1.266 1.305 1.266 1.290 454,688 -0.01(-0.93%)
Mar 14, 2011 1.278 1.320 1.266 1.302 520,764 +0.00(+0.00%)
Mar 11, 2011 1.302 1.326 1.290 1.302 533,051 +0.01(+0.47%)
Mar 10, 2011 1.320 1.323 1.284 1.296 384,136 -0.05(-3.59%)
Mar 09, 2011 1.356 1.356 1.308 1.344 273,560 -0.02(-1.76%)
Mar 08, 2011 1.320 1.368 1.320 1.368 645,194 +0.04(+2.72%)
Mar 07, 2011 1.344 1.362 1.332 1.332 340,871 -0.01(-0.45%)
Mar 04, 2011 1.338 1.344 1.308 1.338 164,282 +0.01(+0.45%)
Mar 03, 2011 1.380 1.380 1.282 1.332 975,353 -0.07(-5.15%)
Mar 02, 2011 1.459 1.459 1.356 1.404 113,476 -0.06(-4.12%)
Mar 01, 2011 1.422 1.495 1.416 1.465 336,403 +0.05(+3.40%)
Feb 28, 2011 1.477 1.477 1.392 1.416 143,746 -0.04(-2.89%)
Feb 25, 2011 1.447 1.471 1.447 1.459 122,769 +0.01(+0.83%)
Feb 24, 2011 1.374 1.459 1.362 1.447 222,044 +0.08(+5.73%)
Feb 23, 2011 1.392 1.410 1.356 1.368 80,962 -0.02(-1.30%)
Feb 22, 2011 1.447 1.447 1.356 1.386 167,758 -0.05(-3.77%)
Feb 18, 2011 1.477 1.477 1.435 1.441 165,818 -0.02(-1.65%)
Feb 17, 2011 1.435 1.471 1.398 1.465 85,380 +0.03(+2.10%)
Feb 16, 2011 1.422 1.447 1.386 1.435 119,623 +0.02(+1.71%)
Feb 15, 2011 1.429 1.459 1.386 1.410 113,128 -0.02(-1.27%)
Feb 14, 2011 1.447 1.471 1.404 1.429 83,651 -0.02(-1.66%)
Feb 11, 2011 1.447 1.477 1.429 1.453 126,105 +0.00(+0.00%)
Feb 10, 2011 1.410 1.483 1.410 1.453 213,256 +0.03(+2.12%)
Feb 09, 2011 1.410 1.453 1.386 1.422 111,001 +0.00(+0.00%)
Feb 08, 2011 1.429 1.459 1.368 1.422 107,099 -0.01(-0.84%)
Feb 07, 2011 1.453 1.483 1.422 1.435 124,486 -0.02(-1.65%)
Feb 04, 2011 1.501 1.525 1.429 1.459 180,284 -0.04(-2.81%)
Feb 03, 2011 1.429 1.501 1.392 1.501 140,965 +0.06(+4.18%)
Feb 02, 2011 1.416 1.459 1.410 1.441 138,132 +0.02(+1.70%)
Feb 01, 2011 1.302 1.429 1.278 1.416 248,040 +0.11(+8.80%)
Jan 31, 2011 1.296 1.320 1.296 1.302 456,697 +0.01(+0.47%)
Jan 28, 2011 1.356 1.374 1.266 1.296 268,772 -0.07(-4.87%)
Jan 27, 2011 1.404 1.453 1.344 1.362 146,742 -0.04(-3.00%)
Jan 26, 2011 1.338 1.429 1.338 1.404 225,979 +0.07(+4.95%)
Jan 25, 2011 1.290 1.350 1.290 1.338 582,572 +0.03(+2.30%)
Jan 24, 2011 1.290 1.338 1.266 1.308 251,690 +0.02(+1.40%)
Jan 21, 2011 1.332 1.356 1.266 1.290 357,321 -0.03(-2.28%)
Jan 20, 2011 1.284 1.350 1.284 1.320 248,081 +0.02(+1.39%)
Jan 19, 2011 1.362 1.380 1.284 1.302 267,103 -0.06(-4.42%)
Jan 18, 2011 1.350 1.368 1.344 1.362 135,341 +0.00(+0.00%)
Jan 14, 2011 1.362 1.380 1.356 1.362 378,026 -0.01(-0.44%)
Jan 13, 2011 1.374 1.398 1.356 1.368 153,680 +0.00(+0.00%)
Jan 12, 2011 1.398 1.398 1.356 1.368 216,315 +0.00(+0.00%)
Jan 11, 2011 1.362 1.374 1.332 1.368 83,170 +0.01(+0.89%)
Jan 10, 2011 1.392 1.410 1.350 1.356 359,503 -0.05(-3.85%)
Jan 07, 2011 1.429 1.465 1.392 1.410 95,986 -0.01(-0.85%)
Jan 06, 2011 1.429 1.435 1.392 1.422 470,478 -0.01(-0.42%)
Jan 05, 2011 1.404 1.477 1.404 1.429 281,533 -0.01(-0.84%)
Jan 04, 2011 1.531 1.543 1.416 1.441 392,128 -0.10(-6.27%)
Jan 03, 2011 1.561 1.567 1.531 1.537 255,934 -0.01(-0.78%)
Dec 31, 2010 1.537 1.561 1.525 1.549 215,469 +0.01(+0.78%)
Dec 30, 2010 1.537 1.543 1.501 1.537 169,397 +0.00(+0.00%)
Dec 29, 2010 1.453 1.543 1.453 1.537 278,701 +0.08(+5.81%)
Dec 28, 2010 1.459 1.477 1.441 1.453 118,042 +0.00(+0.00%)
Dec 27, 2010 1.525 1.525 1.441 1.453 264,828 -0.05(-3.60%)
Dec 23, 2010 1.465 1.513 1.441 1.507 143,540 +0.04(+2.46%)
Dec 22, 2010 1.453 1.477 1.374 1.471 236,171 +0.02(+1.25%)
Dec 21, 2010 1.459 1.477 1.398 1.453 275,687 +0.01(+0.42%)
Dec 20, 2010 1.519 1.519 1.422 1.447 337,482 -0.06(-4.00%)
Dec 17, 2010 1.513 1.519 1.483 1.507 511,632 +0.00(+0.00%)
Dec 16, 2010 1.501 1.519 1.483 1.507 198,215 +0.01(+0.40%)
Dec 15, 2010 1.495 1.513 1.483 1.501 171,846 +0.01(+0.40%)
Dec 14, 2010 1.513 1.513 1.483 1.495 112,974 -0.01(-0.40%)
Dec 13, 2010 1.543 1.543 1.489 1.501 158,495 -0.04(-2.73%)
Dec 10, 2010 1.537 1.543 1.441 1.543 162,102 +0.01(+0.79%)
Dec 09, 2010 1.543 1.543 1.489 1.531 117,858 +0.01(+0.79%)
Dec 08, 2010 1.531 1.549 1.495 1.519 112,778 +0.00(+0.00%)
Dec 07, 2010 1.555 1.555 1.507 1.519 188,823 -0.02(-1.18%)
Dec 06, 2010 1.525 1.555 1.463 1.537 79,925 +0.01(+0.79%)
Dec 03, 2010 1.531 1.555 1.459 1.525 192,460 -0.02(-1.17%)
Dec 02, 2010 1.549 1.567 1.519 1.543 177,568 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.