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 )

2.020 -0.070 (-3.35%)
Streaming Delayed Price Updated: 2:24 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 29, 2013 4.466 4.541 4.446 4.480 285,919 +0.05(+1.07%)
Nov 27, 2013 4.541 4.568 4.364 4.432 801,263 -0.10(-2.24%)
Nov 26, 2013 4.276 4.541 4.276 4.534 918,424 +0.25(+5.85%)
Nov 25, 2013 4.452 4.466 4.263 4.283 437,440 -0.17(-3.81%)
Nov 22, 2013 4.297 4.459 4.229 4.452 983,059 +0.16(+3.79%)
Nov 21, 2013 4.073 4.303 4.053 4.290 952,211 +0.23(+5.68%)
Nov 20, 2013 4.114 4.120 4.012 4.059 651,850 -0.02(-0.50%)
Nov 19, 2013 4.114 4.154 3.958 4.080 1,470,728 -0.03(-0.82%)
Nov 18, 2013 4.385 4.385 4.100 4.114 1,359,296 -0.26(-5.89%)
Nov 15, 2013 4.330 4.398 4.269 4.371 761,578 +0.03(+0.62%)
Nov 14, 2013 4.385 4.446 4.283 4.344 890,979 -0.06(-1.38%)
Nov 13, 2013 4.405 4.425 4.290 4.405 790,469 -0.05(-1.22%)
Nov 12, 2013 4.439 4.568 4.358 4.459 2,123,965 -0.01(-0.30%)
Nov 11, 2013 4.303 4.527 4.283 4.473 1,116,620 +0.14(+3.29%)
Nov 08, 2013 4.215 4.358 4.179 4.330 894,412 +0.12(+2.73%)
Nov 07, 2013 4.236 4.290 3.443 4.215 3,730,238 -0.06(-1.43%)
Nov 06, 2013 4.493 4.500 4.236 4.276 1,462,461 -0.19(-4.25%)
Nov 05, 2013 4.419 4.493 4.344 4.466 591,859 -0.01(-0.15%)
Nov 04, 2013 4.439 4.507 4.405 4.473 790,727 +0.07(+1.54%)
Nov 01, 2013 4.541 4.574 4.378 4.405 1,312,411 -0.16(-3.56%)
Oct 31, 2013 4.425 4.595 4.330 4.568 1,456,054 +0.14(+3.06%)
Oct 30, 2013 4.520 4.622 4.337 4.432 2,122,497 -0.06(-1.36%)
Oct 29, 2013 4.561 4.581 4.324 4.493 1,280,818 -0.07(-1.63%)
Oct 28, 2013 4.581 4.642 4.480 4.568 1,648,134 -0.01(-0.15%)
Oct 25, 2013 4.581 4.764 4.541 4.574 2,603,387 -0.01(-0.15%)
Oct 24, 2013 4.290 4.588 4.236 4.581 2,119,093 +0.29(+6.79%)
Oct 23, 2013 4.086 4.297 4.076 4.290 1,382,145 +0.18(+4.28%)
Oct 22, 2013 4.208 4.215 4.046 4.114 1,019,738 -0.05(-1.14%)
Oct 21, 2013 4.053 4.202 4.015 4.161 982,117 +0.09(+2.33%)
Oct 18, 2013 4.175 4.175 4.005 4.066 1,170,076 -0.07(-1.80%)
Oct 17, 2013 4.208 4.215 4.093 4.141 741,003 -0.09(-2.08%)
Oct 16, 2013 4.222 4.239 4.107 4.229 1,079,130 +0.04(+0.97%)
Oct 15, 2013 4.005 4.215 4.005 4.188 1,480,033 +0.18(+4.39%)
Oct 14, 2013 4.046 4.059 3.958 4.012 532,044 -0.05(-1.33%)
Oct 11, 2013 3.883 4.103 3.876 4.066 1,461,900 +0.16(+4.17%)
Oct 10, 2013 3.815 3.924 3.761 3.903 752,076 +0.16(+4.35%)
Oct 09, 2013 3.700 3.761 3.626 3.741 1,003,406 +0.05(+1.28%)
Oct 08, 2013 3.903 3.992 3.660 3.693 1,311,181 -0.22(-5.71%)
Oct 07, 2013 3.931 4.025 3.883 3.917 775,102 -0.09(-2.36%)
Oct 04, 2013 4.039 4.100 4.025 4.012 739,885 -0.05(-1.33%)
Oct 03, 2013 4.032 4.147 4.032 4.066 1,416,354 +0.04(+1.01%)
Oct 02, 2013 4.046 4.059 3.931 4.025 752,274 -0.03(-0.83%)
Oct 01, 2013 3.998 4.147 3.992 4.059 1,484,948 +0.06(+1.53%)
Sep 30, 2013 3.883 4.046 3.741 3.998 2,594,608 +0.03(+0.85%)
Sep 27, 2013 3.842 3.978 3.809 3.964 777,176 +0.09(+2.45%)
Sep 26, 2013 3.870 3.876 3.707 3.870 952,009 +0.02(+0.53%)
Sep 25, 2013 3.931 3.958 3.812 3.849 1,288,490 -0.05(-1.39%)
Sep 24, 2013 3.842 3.944 3.707 3.903 1,625,395 +0.08(+2.13%)
Sep 23, 2013 3.544 3.829 3.544 3.822 1,878,237 +0.26(+7.43%)
Sep 20, 2013 3.585 3.599 3.504 3.558 921,892 -0.02(-0.57%)
Sep 19, 2013 3.585 3.612 3.497 3.578 568,598 +0.00(+0.00%)
Sep 18, 2013 3.592 3.646 3.504 3.578 707,960 -0.03(-0.94%)
Sep 17, 2013 3.626 3.653 3.538 3.612 556,401 -0.01(-0.37%)
Sep 16, 2013 3.612 3.666 3.605 3.626 995,457 +0.02(+0.56%)
Sep 13, 2013 3.517 3.612 3.490 3.605 723,717 +0.12(+3.30%)
Sep 12, 2013 3.517 3.578 3.403 3.490 1,275,214 -0.03(-0.77%)
Sep 11, 2013 3.680 3.700 3.510 3.517 1,386,122 -0.18(-4.94%)
Sep 10, 2013 3.660 3.760 3.622 3.700 973,926 +0.07(+2.06%)
Sep 09, 2013 3.578 3.693 3.517 3.626 907,148 +0.05(+1.52%)
Sep 06, 2013 3.653 3.653 3.429 3.571 1,029,815 -0.05(-1.31%)
Sep 05, 2013 3.673 3.741 3.568 3.619 873,103 -0.04(-1.11%)
Sep 04, 2013 3.639 3.690 3.578 3.660 750,416 +0.03(+0.75%)
Sep 03, 2013 3.632 3.761 3.578 3.632 1,173,365 +0.09(+2.49%)
Aug 30, 2013 3.693 3.693 3.429 3.544 1,375,204 -0.14(-3.86%)
Aug 29, 2013 3.680 3.802 3.673 3.687 799,235 -0.01(-0.18%)
Aug 28, 2013 3.666 3.761 3.612 3.693 964,364 +0.05(+1.30%)
Aug 27, 2013 3.809 3.809 3.565 3.646 2,195,122 -0.22(-5.78%)
Aug 26, 2013 3.795 3.958 3.727 3.870 1,273,272 +0.11(+2.88%)
Aug 23, 2013 3.673 3.768 3.639 3.761 711,209 +0.10(+2.78%)
Aug 22, 2013 3.809 3.883 3.510 3.660 2,084,658 -0.16(-4.09%)
Aug 21, 2013 3.734 3.964 3.727 3.815 1,496,951 +0.07(+1.81%)
Aug 20, 2013 3.592 3.819 3.592 3.748 1,418,851 +0.16(+4.34%)
Aug 19, 2013 3.666 3.720 3.592 3.592 920,179 -0.12(-3.28%)
Aug 16, 2013 3.680 3.802 3.626 3.714 1,429,310 -0.01(-0.36%)
Aug 15, 2013 3.592 3.809 3.578 3.727 1,633,586 +0.16(+4.56%)
Aug 14, 2013 3.822 3.849 3.422 3.565 3,065,145 -0.26(-6.74%)
Aug 13, 2013 4.012 4.053 3.795 3.822 1,700,720 -0.19(-4.73%)
Aug 12, 2013 3.937 4.066 3.802 4.012 1,341,661 +0.04(+1.02%)
Aug 09, 2013 3.903 4.114 3.829 3.971 1,495,434 +0.05(+1.38%)
Aug 08, 2013 4.114 4.168 3.754 3.917 2,290,421 -0.14(-3.51%)
Aug 07, 2013 4.066 4.168 4.025 4.059 1,454,354 -0.09(-2.12%)
Aug 06, 2013 4.385 4.439 4.053 4.147 2,495,740 -0.23(-5.26%)
Aug 05, 2013 4.446 4.486 4.276 4.378 2,061,726 -0.04(-0.92%)
Aug 02, 2013 3.910 4.452 3.883 4.419 3,898,233 +0.66(+17.69%)
Aug 01, 2013 3.971 3.998 3.754 3.754 1,273,048 -0.10(-2.64%)
Jul 31, 2013 3.666 3.917 3.666 3.856 2,345,198 +0.20(+5.57%)
Jul 30, 2013 3.605 3.809 3.592 3.653 1,814,533 +0.07(+2.08%)
Jul 29, 2013 3.565 3.645 3.443 3.578 2,111,420 +0.01(+0.38%)
Jul 26, 2013 3.646 3.768 3.531 3.565 2,277,769 -0.28(-7.23%)
Jul 25, 2013 3.463 3.897 3.422 3.842 3,617,153 +0.31(+8.83%)
Jul 24, 2013 4.032 4.073 3.416 3.531 5,822,576 -0.47(-11.70%)
Jul 23, 2013 4.086 4.236 3.890 3.998 4,219,754 -0.09(-2.32%)
Jul 22, 2013 4.479 4.412 4.059 4.093 3,412,404 -0.32(-7.22%)
Jul 19, 2013 4.507 4.574 4.385 4.412 1,601,903 -0.09(-1.96%)
Jul 18, 2013 4.446 4.513 4.364 4.500 1,287,187 +0.08(+1.92%)
Jul 17, 2013 4.547 4.649 4.358 4.415 1,804,696 -0.08(-1.73%)
Jul 16, 2013 4.615 4.649 4.432 4.493 1,802,125 -0.08(-1.78%)
Jul 15, 2013 4.486 4.683 4.480 4.574 1,599,231 +0.07(+1.66%)
Jul 12, 2013 4.561 4.629 4.364 4.500 2,493,658 -0.06(-1.34%)
Jul 11, 2013 4.595 4.696 4.473 4.561 2,168,133 +0.12(+2.59%)
Jul 10, 2013 4.879 4.927 4.446 4.446 4,233,128 -0.43(-8.89%)
Jul 09, 2013 4.676 4.887 4.615 4.879 4,529,955 +0.26(+5.73%)
Jul 08, 2013 4.493 4.622 4.452 4.615 2,881,788 +0.19(+4.29%)
Jul 05, 2013 4.351 4.452 4.351 4.425 1,710,767 +0.14(+3.32%)
Jul 03, 2013 4.120 4.358 4.032 4.283 1,392,743 +0.15(+3.61%)
Jul 02, 2013 4.344 4.466 4.086 4.134 3,173,641 -0.20(-4.69%)
Jul 01, 2013 4.229 4.405 4.229 4.337 2,522,867 +0.17(+4.06%)
Jun 28, 2013 4.202 4.236 4.086 4.168 4,861,183 +0.01(+0.16%)
Jun 27, 2013 3.944 4.202 3.944 4.161 2,461,488 +0.28(+7.16%)
Jun 26, 2013 3.856 3.931 3.856 3.883 3,186,605 +0.09(+2.50%)
Jun 25, 2013 3.992 4.005 3.639 3.788 3,500,125 -0.14(-3.45%)
Jun 24, 2013 4.114 4.120 3.863 3.924 2,316,213 -0.31(-7.36%)
Jun 21, 2013 3.903 4.236 3.903 4.236 3,231,902 +0.35(+9.08%)
Jun 20, 2013 4.134 4.134 3.761 3.883 3,077,930 -0.25(-6.07%)
Jun 19, 2013 4.053 4.168 4.025 4.134 2,242,750 +0.11(+2.69%)
Jun 18, 2013 3.849 4.066 3.829 4.025 2,222,018 +0.22(+5.88%)
Jun 17, 2013 3.748 3.897 3.707 3.802 2,374,675 +0.12(+3.32%)
Jun 14, 2013 3.707 3.727 3.613 3.680 1,145,941 -0.03(-0.73%)
Jun 13, 2013 3.646 3.727 3.510 3.707 2,308,584 +0.12(+3.21%)
Jun 12, 2013 3.524 3.619 3.490 3.592 1,944,059 +0.09(+2.71%)
Jun 11, 2013 3.463 3.558 3.395 3.497 972,344 -0.03(-0.77%)
Jun 10, 2013 3.483 3.578 3.403 3.524 2,025,035 +0.09(+2.56%)
Jun 07, 2013 3.314 3.483 3.314 3.436 1,520,351 +0.16(+4.75%)
Jun 06, 2013 3.388 3.449 3.192 3.280 1,925,464 -0.12(-3.39%)
Jun 05, 2013 3.402 3.490 3.348 3.395 1,415,074 -0.01(-0.20%)
Jun 04, 2013 3.287 3.508 3.266 3.402 2,107,387 +0.09(+2.87%)
Jun 03, 2013 3.226 3.327 3.187 3.307 1,568,730 +0.17(+5.40%)
May 31, 2013 3.273 3.314 3.124 3.138 1,343,724 -0.14(-4.14%)
May 30, 2013 3.199 3.307 3.172 3.273 1,272,086 +0.12(+3.87%)
May 29, 2013 3.253 3.260 3.124 3.151 987,300 -0.09(-2.72%)
May 28, 2013 3.192 3.368 3.165 3.239 1,204,822 +0.12(+3.91%)
May 24, 2013 3.219 3.264 3.083 3.117 1,069,739 -0.14(-4.17%)
May 23, 2013 3.016 3.273 2.826 3.253 1,862,380 +0.24(+8.11%)
May 22, 2013 3.327 3.531 2.894 3.009 3,198,307 -0.31(-9.39%)
May 21, 2013 3.273 3.375 3.266 3.321 1,096,382 +0.04(+1.24%)
May 20, 2013 3.294 3.307 3.192 3.280 1,297,702 -0.01(-0.41%)
May 17, 2013 3.287 3.429 3.287 3.294 1,630,798 +0.02(+0.62%)
May 16, 2013 3.436 3.449 3.253 3.273 1,848,558 -0.16(-4.73%)
May 15, 2013 3.294 3.531 3.287 3.436 3,269,377 +0.33(+10.70%)
May 13, 2013 3.077 3.151 3.016 3.104 1,276,706 +0.03(+1.10%)
May 10, 2013 2.982 3.104 2.982 3.070 1,164,321 +0.09(+3.19%)
May 09, 2013 2.961 3.124 2.846 2.975 1,989,738 +0.02(+0.69%)
May 08, 2013 2.799 2.982 2.779 2.955 1,515,853 +0.12(+4.31%)
May 07, 2013 3.009 3.009 2.779 2.833 2,410,621 -0.17(-5.64%)
May 06, 2013 2.745 3.002 2.745 3.002 2,058,140 +0.26(+9.65%)
May 03, 2013 2.928 2.907 2.724 2.738 3,016,614 -0.03(-0.98%)
May 02, 2013 2.575 2.792 2.562 2.765 2,572,609 +0.21(+8.22%)
May 01, 2013 2.684 2.690 2.521 2.555 2,298,985 -0.06(-2.33%)
Apr 30, 2013 2.453 2.636 2.453 2.616 2,180,809 +0.19(+7.82%)
Apr 29, 2013 2.392 2.535 2.392 2.426 1,598,385 +0.05(+2.29%)
Apr 26, 2013 2.419 2.433 2.365 2.372 881,691 -0.06(-2.51%)
Apr 25, 2013 2.372 2.474 2.324 2.433 1,583,700 +0.11(+4.66%)
Apr 24, 2013 2.399 2.399 2.291 2.324 771,085 -0.07(-2.83%)
Apr 23, 2013 2.304 2.440 2.277 2.392 1,179,444 +0.12(+5.06%)
Apr 22, 2013 2.304 2.372 2.250 2.277 1,609,618 +0.01(+0.30%)
Apr 19, 2013 2.121 2.304 2.074 2.270 817,876 +0.16(+7.37%)
Apr 18, 2013 2.263 2.291 2.074 2.114 1,406,638 -0.16(-6.87%)
Apr 17, 2013 2.419 2.419 2.209 2.270 1,645,653 -0.18(-7.20%)
Apr 16, 2013 2.162 2.453 2.155 2.446 1,602,118 +0.28(+12.81%)
Apr 15, 2013 2.263 2.372 2.150 2.169 1,381,465 -0.16(-6.98%)
Apr 12, 2013 2.480 2.626 2.175 2.331 2,625,404 -0.15(-6.01%)
Apr 11, 2013 2.331 2.562 2.324 2.480 2,896,543 +0.16(+7.02%)
Apr 10, 2013 2.250 2.358 2.236 2.318 2,290,358 +0.09(+4.27%)
Apr 09, 2013 2.128 2.291 2.125 2.223 1,788,548 +0.11(+5.13%)
Apr 08, 2013 2.013 2.128 2.013 2.114 734,788 +0.11(+5.40%)
Apr 05, 2013 1.837 2.040 1.810 2.006 888,992 +0.13(+6.86%)
Apr 04, 2013 2.040 2.041 1.803 1.877 2,673,902 -0.21(-10.07%)
Apr 03, 2013 2.202 2.223 2.067 2.087 1,493,686 -0.12(-5.23%)
Apr 02, 2013 2.162 2.345 2.135 2.202 1,869,109 +0.07(+3.50%)
Apr 01, 2013 2.182 2.268 2.108 2.128 1,326,980 -0.03(-1.57%)
Mar 28, 2013 2.169 2.186 2.114 2.162 1,090,868 +0.05(+2.57%)
Mar 27, 2013 2.135 2.209 2.040 2.108 1,248,243 -0.02(-0.96%)
Mar 26, 2013 2.365 2.392 2.087 2.128 2,638,705 -0.20(-8.72%)
Mar 25, 2013 2.202 2.365 2.169 2.331 2,620,516 +0.19(+8.86%)
Mar 22, 2013 2.053 2.209 2.033 2.141 1,818,417 +0.13(+6.40%)
Mar 21, 2013 1.959 2.047 1.952 2.013 1,499,320 +0.07(+3.48%)
Mar 20, 2013 1.837 1.952 1.837 1.945 1,345,400 +0.14(+7.49%)
Mar 19, 2013 1.715 1.816 1.694 1.809 1,291,719 +0.12(+6.80%)
Mar 18, 2013 1.660 1.708 1.660 1.694 802,049 +0.00(+0.00%)
Mar 15, 2013 1.694 1.728 1.660 1.694 1,204,214 +0.01(+0.40%)
Mar 14, 2013 1.728 1.742 1.674 1.687 498,834 -0.02(-1.19%)
Mar 13, 2013 1.715 1.728 1.674 1.708 652,074 +0.01(+0.80%)
Mar 12, 2013 1.864 1.898 1.681 1.694 2,052,773 -0.13(-7.06%)
Mar 11, 2013 1.538 1.830 1.525 1.823 2,011,369 +0.31(+20.63%)
Mar 08, 2013 1.498 1.538 1.484 1.511 1,141,906 +0.05(+3.24%)
Mar 07, 2013 1.450 1.518 1.416 1.464 2,873,150 +0.02(+1.41%)
Mar 06, 2013 1.471 1.484 1.410 1.443 1,117,919 -0.03(-1.84%)
Mar 05, 2013 1.484 1.484 1.450 1.471 1,384,822 -0.01(-0.46%)
Mar 04, 2013 1.450 1.477 1.437 1.477 786,120 +0.05(+3.32%)
Mar 01, 2013 1.342 1.443 1.328 1.430 1,106,111 +0.07(+5.50%)
Feb 28, 2013 1.315 1.369 1.267 1.355 1,334,851 +0.07(+5.82%)
Feb 27, 2013 1.294 1.308 1.274 1.281 363,040 -0.01(-1.05%)
Feb 26, 2013 1.315 1.321 1.274 1.294 371,305 -0.01(-0.52%)
Feb 25, 2013 1.321 1.321 1.301 1.301 315,992 +0.00(+0.00%)
Feb 22, 2013 1.315 1.328 1.288 1.301 418,703 +0.00(+0.00%)
Feb 21, 2013 1.335 1.335 1.281 1.301 245,999 -0.03(-2.54%)
Feb 20, 2013 1.376 1.376 1.335 1.335 505,489 -0.04(-2.96%)
Feb 19, 2013 1.342 1.376 1.328 1.376 319,879 +0.02(+1.50%)
Feb 15, 2013 1.376 1.376 1.321 1.355 548,662 +0.00(+0.00%)
Feb 14, 2013 1.355 1.382 1.342 1.355 383,949 +0.01(+0.50%)
Feb 13, 2013 1.382 1.382 1.335 1.349 387,277 -0.01(-0.99%)
Feb 12, 2013 1.308 1.376 1.267 1.362 457,914 +0.05(+4.14%)
Feb 11, 2013 1.301 1.321 1.294 1.308 367,030 +0.01(+0.52%)
Feb 08, 2013 1.281 1.315 1.281 1.301 231,937 +0.03(+2.13%)
Feb 07, 2013 1.321 1.321 1.267 1.274 324,698 -0.03(-2.08%)
Feb 06, 2013 1.240 1.315 1.240 1.301 462,055 +0.04(+3.23%)
Feb 04, 2013 1.281 1.321 1.240 1.260 724,710 -0.03(-2.11%)
Feb 01, 2013 1.288 1.321 1.254 1.288 592,560 +0.01(+1.06%)
Jan 31, 2013 1.288 1.321 1.274 1.274 410,259 -0.01(-1.05%)
Jan 30, 2013 1.260 1.321 1.247 1.288 685,398 +0.02(+1.60%)
Jan 29, 2013 1.267 1.376 1.206 1.267 925,886 -0.02(-1.58%)
Jan 28, 2013 1.193 1.288 1.186 1.288 1,107,790 +0.10(+8.57%)
Jan 25, 2013 1.206 1.206 1.159 1.186 349,808 +0.01(+1.16%)
Jan 24, 2013 1.166 1.179 1.152 1.172 136,014 +0.01(+0.58%)
Jan 23, 2013 1.145 1.172 1.145 1.166 206,643 +0.02(+1.78%)
Jan 22, 2013 1.179 1.200 1.139 1.145 462,494 +0.00(+0.00%)
Jan 18, 2013 1.145 1.200 1.139 1.145 269,804 -0.01(-0.59%)
Jan 17, 2013 1.145 1.172 1.132 1.152 265,486 +0.01(+1.19%)
Jan 16, 2013 1.145 1.172 1.139 1.139 270,577 -0.01(-1.18%)
Jan 15, 2013 1.118 1.166 1.118 1.152 875,922 +0.02(+1.80%)
Jan 14, 2013 1.152 1.166 1.111 1.132 1,777,289 -0.03(-2.34%)
Jan 11, 2013 1.186 1.200 1.139 1.159 199,200 -0.03(-2.29%)
Jan 10, 2013 1.179 1.206 1.166 1.186 406,231 +0.01(+1.16%)
Jan 09, 2013 1.349 1.498 1.166 1.172 664,545 +0.03(+2.37%)
Jan 08, 2013 1.152 1.200 1.145 1.145 217,429 -0.01(-0.59%)
Jan 07, 2013 1.152 1.220 1.152 1.152 349,991 +0.00(+0.00%)
Jan 04, 2013 1.139 1.200 1.125 1.152 346,813 +0.02(+1.80%)
Jan 03, 2013 1.166 1.179 1.132 1.132 213,133 -0.03(-2.34%)
Jan 02, 2013 1.213 1.247 1.152 1.159 681,159 +0.03(+3.01%)
Dec 31, 2012 1.111 1.172 1.111 1.125 776,217 +0.03(+3.11%)
Dec 28, 2012 1.105 1.118 1.091 1.091 102,923 -0.01(-0.62%)
Dec 27, 2012 1.111 1.145 1.078 1.098 232,729 -0.01(-1.22%)
Dec 26, 2012 1.105 1.152 1.098 1.111 111,195 +0.01(+0.61%)
Dec 24, 2012 1.105 1.145 1.091 1.105 81,754 +0.01(+0.62%)
Dec 21, 2012 1.111 1.166 1.078 1.098 571,375 +0.00(+0.00%)
Dec 20, 2012 1.098 1.132 1.071 1.098 200,132 +0.00(+0.00%)
Dec 19, 2012 1.091 1.172 1.084 1.098 212,531 +0.01(+0.62%)
Dec 18, 2012 1.071 1.091 0.9894 1.091 297,632 +0.02(+1.90%)
Dec 17, 2012 1.057 1.084 1.001 1.071 137,744 +0.02(+1.94%)
Dec 14, 2012 1.044 1.050 1.030 1.050 94,943 -0.01(-0.64%)
Dec 13, 2012 1.037 1.084 1.030 1.057 53,557 +0.01(+0.64%)
Dec 12, 2012 1.084 1.091 1.037 1.050 137,077 -0.03(-3.12%)
Dec 11, 2012 1.030 1.091 0.9962 1.084 120,958 +0.07(+7.38%)
Dec 10, 2012 1.010 1.030 0.9894 1.010 145,593 +0.01(+1.36%)
Dec 07, 2012 0.9649 1.009 0.9398 0.9962 358,949 +0.04(+4.61%)
Dec 06, 2012 0.9774 0.9774 0.9461 0.9523 181,003 -0.03(-2.56%)
Dec 05, 2012 0.9711 0.9837 0.9523 0.9774 284,274 +0.02(+1.96%)
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.