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 )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2014 4.449 4.554 4.435 4.526 378,614 +0.10(+2.22%)
Nov 26, 2014 4.463 4.428 4.428 4.428 647,311 -0.04(-0.94%)
Nov 25, 2014 4.246 4.505 4.246 4.470 1,373,566 +0.22(+5.28%)
Nov 24, 2014 4.014 4.358 4.007 4.246 1,162,433 +0.24(+5.94%)
Nov 21, 2014 3.944 4.063 3.902 4.007 722,417 +0.11(+2.88%)
Nov 20, 2014 3.818 3.930 3.818 3.895 215,937 +0.06(+1.65%)
Nov 19, 2014 3.860 3.895 3.783 3.832 541,286 -0.06(-1.44%)
Nov 18, 2014 3.853 3.944 3.825 3.888 591,630 +0.04(+0.91%)
Nov 17, 2014 3.818 3.881 3.811 3.853 453,700 +0.03(+0.73%)
Nov 14, 2014 3.671 3.860 3.650 3.825 867,626 +0.15(+4.20%)
Nov 13, 2014 3.685 3.720 3.622 3.671 394,727 +0.00(+0.00%)
Nov 12, 2014 3.615 3.678 3.570 3.671 698,196 +0.04(+0.96%)
Nov 11, 2014 3.601 3.657 3.538 3.636 637,706 +0.04(+0.97%)
Nov 10, 2014 3.629 3.699 3.517 3.601 648,697 -0.04(-0.96%)
Nov 07, 2014 3.594 3.657 3.461 3.636 1,293,945 +0.04(+0.97%)
Nov 06, 2014 3.566 3.601 3.503 3.601 406,211 +0.04(+1.18%)
Nov 05, 2014 3.482 3.573 3.412 3.559 879,632 +0.12(+3.46%)
Nov 04, 2014 3.566 3.615 3.412 3.440 922,286 -0.16(-4.47%)
Nov 03, 2014 3.601 3.685 3.538 3.601 755,015 -0.01(-0.39%)
Oct 31, 2014 3.706 3.713 3.517 3.615 805,403 +0.02(+0.58%)
Oct 30, 2014 3.552 3.643 3.510 3.594 731,331 +0.01(+0.39%)
Oct 29, 2014 3.566 3.636 3.517 3.580 1,006,249 -0.01(-0.20%)
Oct 28, 2014 3.391 3.657 3.349 3.587 1,205,127 +0.21(+6.22%)
Oct 27, 2014 3.328 3.384 3.363 3.377 833,652 +0.01(+0.42%)
Oct 24, 2014 3.398 3.398 3.321 3.363 383,285 -0.04(-1.03%)
Oct 23, 2014 3.335 3.454 3.286 3.398 873,227 +0.09(+2.75%)
Oct 22, 2014 3.349 3.384 3.251 3.307 595,634 -0.04(-1.26%)
Oct 21, 2014 3.307 3.363 3.265 3.349 643,023 +0.04(+1.27%)
Oct 20, 2014 3.181 3.335 3.181 3.307 634,871 +0.09(+2.83%)
Oct 17, 2014 3.251 3.328 3.167 3.216 863,878 +0.04(+1.10%)
Oct 16, 2014 3.069 3.254 3.048 3.181 794,131 +0.04(+1.34%)
Oct 15, 2014 2.978 3.181 2.942 3.139 889,458 +0.11(+3.46%)
Oct 14, 2014 2.914 3.055 2.851 3.034 726,128 +0.17(+5.87%)
Oct 13, 2014 2.914 2.942 2.879 2.865 463,728 -0.06(-2.15%)
Oct 10, 2014 3.013 3.083 2.921 2.928 619,541 -0.13(-4.13%)
Oct 09, 2014 3.160 3.195 3.055 3.055 788,820 -0.12(-3.75%)
Oct 08, 2014 3.090 3.188 3.041 3.174 712,045 +0.11(+3.66%)
Oct 07, 2014 3.055 3.109 2.949 3.062 986,357 -0.02(-0.68%)
Oct 06, 2014 3.069 3.249 3.051 3.083 1,154,987 +0.14(+4.76%)
Oct 03, 2014 2.816 2.949 2.806 2.942 814,093 +0.15(+5.53%)
Oct 02, 2014 2.746 2.802 2.718 2.788 646,029 +0.04(+1.27%)
Oct 01, 2014 2.774 2.788 2.718 2.753 1,018,239 -0.02(-0.76%)
Sep 30, 2014 2.753 2.865 2.725 2.774 926,418 +0.00(+0.00%)
Sep 29, 2014 2.760 2.806 2.704 2.774 1,014,725 +0.01(+0.25%)
Sep 26, 2014 2.788 2.788 2.718 2.767 1,399,221 -0.02(-0.75%)
Sep 25, 2014 2.788 2.809 2.690 2.788 740,892 -0.01(-0.50%)
Sep 24, 2014 2.886 2.900 2.718 2.802 855,541 -0.08(-2.91%)
Sep 23, 2014 2.942 2.985 2.865 2.886 590,870 -0.07(-2.37%)
Sep 22, 2014 2.978 3.016 2.956 2.956 318,990 -0.05(-1.63%)
Sep 19, 2014 3.062 3.125 2.978 3.006 912,680 -0.08(-2.50%)
Sep 18, 2014 3.062 3.118 3.041 3.083 938,288 +0.02(+0.69%)
Sep 17, 2014 3.069 3.097 3.020 3.062 619,780 -0.02(-0.68%)
Sep 16, 2014 3.055 3.090 3.034 3.083 842,336 +0.04(+1.15%)
Sep 15, 2014 3.167 3.167 3.009 3.048 787,111 -0.12(-3.76%)
Sep 12, 2014 3.209 3.223 3.111 3.167 547,199 -0.04(-1.31%)
Sep 11, 2014 3.216 3.258 3.160 3.209 552,279 -0.05(-1.40%)
Sep 10, 2014 3.150 3.282 3.143 3.254 1,017,369 +0.18(+5.90%)
Sep 09, 2014 3.178 3.219 3.066 3.073 393,619 -0.13(-3.92%)
Sep 08, 2014 3.108 3.219 3.108 3.199 351,568 +0.06(+2.00%)
Sep 05, 2014 3.094 3.150 3.080 3.136 370,377 +0.02(+0.67%)
Sep 04, 2014 3.219 3.219 3.094 3.115 503,831 -0.09(-2.83%)
Sep 03, 2014 3.178 3.247 3.178 3.205 528,511 +0.03(+1.10%)
Sep 02, 2014 3.192 3.199 3.129 3.171 580,108 -0.02(-0.66%)
Aug 29, 2014 3.268 3.192 3.192 3.192 829,171 -0.08(-2.55%)
Aug 28, 2014 3.240 3.296 3.219 3.275 852,214 +0.01(+0.21%)
Aug 27, 2014 3.164 3.289 3.164 3.268 1,666,782 +0.10(+3.08%)
Aug 26, 2014 3.205 3.233 3.136 3.171 1,197,950 -0.04(-1.30%)
Aug 25, 2014 3.240 3.247 3.101 3.212 758,726 -0.02(-0.65%)
Aug 22, 2014 3.275 3.296 3.219 3.233 481,288 -0.03(-0.85%)
Aug 21, 2014 3.275 3.310 3.199 3.261 625,720 -0.03(-0.85%)
Aug 20, 2014 3.310 3.317 3.240 3.289 564,730 -0.04(-1.26%)
Aug 19, 2014 3.199 3.345 3.199 3.331 886,803 +0.16(+5.06%)
Aug 18, 2014 2.969 3.178 2.969 3.171 1,287,728 +0.22(+7.57%)
Aug 15, 2014 3.017 3.066 2.948 2.948 1,891,685 -0.02(-0.70%)
Aug 14, 2014 2.996 2.996 2.888 2.969 4,264,472 +0.02(+0.71%)
Aug 13, 2014 3.003 3.031 2.934 2.948 1,556,427 -0.06(-1.86%)
Aug 12, 2014 3.101 3.178 2.927 3.003 1,431,694 -0.10(-3.36%)
Aug 11, 2014 3.275 3.331 3.094 3.108 1,450,433 -0.17(-5.11%)
Aug 08, 2014 3.310 3.317 3.192 3.275 733,908 -0.05(-1.47%)
Aug 07, 2014 3.463 3.463 3.268 3.324 2,385,501 -0.65(-16.32%)
Aug 06, 2014 3.812 4.003 3.777 3.972 444,912 +0.13(+3.26%)
Aug 05, 2014 3.847 3.895 3.798 3.847 272,447 -0.04(-1.08%)
Aug 04, 2014 3.812 3.909 3.798 3.888 690,452 +0.08(+2.01%)
Aug 01, 2014 3.895 3.895 3.770 3.812 669,332 -0.08(-2.15%)
Jul 31, 2014 3.979 4.042 3.857 3.895 880,454 -0.12(-2.95%)
Jul 30, 2014 4.063 4.083 3.979 4.014 470,643 +0.00(+0.00%)
Jul 29, 2014 4.000 4.097 3.932 4.014 635,551 -0.03(-0.86%)
Jul 28, 2014 4.111 4.111 4.007 4.049 443,737 -0.06(-1.53%)
Jul 25, 2014 4.118 4.167 4.097 4.111 388,607 -0.03(-0.67%)
Jul 24, 2014 4.174 4.233 4.111 4.139 524,164 -0.03(-0.83%)
Jul 23, 2014 4.181 4.216 4.111 4.174 486,959 -0.01(-0.17%)
Jul 22, 2014 4.083 4.181 4.077 4.181 430,249 +0.12(+2.92%)
Jul 21, 2014 4.111 4.160 4.042 4.063 473,932 -0.10(-2.34%)
Jul 18, 2014 4.104 4.174 4.083 4.160 377,959 +0.06(+1.36%)
Jul 17, 2014 4.160 4.202 4.090 4.104 514,173 -0.08(-1.83%)
Jul 16, 2014 4.160 4.216 4.118 4.181 533,746 +0.06(+1.35%)
Jul 15, 2014 4.174 4.195 4.111 4.125 893,349 -0.06(-1.50%)
Jul 14, 2014 4.188 4.216 4.160 4.188 501,696 +0.06(+1.35%)
Jul 11, 2014 4.209 4.279 4.125 4.132 791,398 -0.09(-2.15%)
Jul 10, 2014 4.132 4.251 4.111 4.223 746,910 -0.02(-0.49%)
Jul 09, 2014 4.174 4.300 4.125 4.244 634,446 +0.08(+2.01%)
Jul 08, 2014 4.320 4.327 4.077 4.160 588,648 -0.17(-3.86%)
Jul 07, 2014 4.474 4.481 4.320 4.327 603,488 -0.15(-3.27%)
Jul 03, 2014 4.418 4.474 4.474 4.474 396,791 +0.09(+2.07%)
Jul 02, 2014 4.481 4.564 4.363 4.383 852,479 -0.09(-2.02%)
Jul 01, 2014 4.383 4.516 4.383 4.474 1,474,232 +0.14(+3.22%)
Jun 30, 2014 4.334 4.383 4.272 4.334 1,669,572 -0.03(-0.64%)
Jun 27, 2014 4.202 4.362 4.160 4.362 1,272,266 +0.13(+2.96%)
Jun 26, 2014 4.167 4.237 4.139 4.237 954,606 +0.07(+1.67%)
Jun 25, 2014 3.881 4.174 3.860 4.167 1,839,644 +0.24(+6.03%)
Jun 24, 2014 3.742 3.951 3.742 3.930 1,272,365 +0.20(+5.22%)
Jun 23, 2014 3.763 3.770 3.651 3.735 858,756 -0.03(-0.74%)
Jun 20, 2014 3.860 3.895 3.742 3.763 838,212 -0.08(-2.00%)
Jun 19, 2014 3.860 3.860 3.798 3.840 374,159 +0.00(+0.00%)
Jun 18, 2014 3.784 3.867 3.742 3.840 541,392 +0.07(+1.85%)
Jun 17, 2014 3.791 3.798 3.693 3.770 629,962 -0.01(-0.37%)
Jun 16, 2014 3.728 3.798 3.700 3.784 458,481 +0.05(+1.31%)
Jun 13, 2014 3.819 3.833 3.700 3.735 506,011 -0.06(-1.47%)
Jun 12, 2014 3.881 3.888 3.728 3.791 511,315 -0.08(-2.16%)
Jun 11, 2014 3.972 4.056 3.840 3.874 807,676 -0.05(-1.33%)
Jun 10, 2014 3.899 3.941 3.809 3.927 1,261,151 +0.12(+3.28%)
Jun 06, 2014 3.725 3.819 3.691 3.802 625,322 +0.08(+2.05%)
Jun 05, 2014 3.684 3.732 3.581 3.725 615,043 +0.06(+1.70%)
Jun 04, 2014 3.601 3.663 3.573 3.663 489,500 +0.02(+0.57%)
Jun 03, 2014 3.628 3.677 3.587 3.642 568,227 -0.03(-0.76%)
Jun 02, 2014 3.677 3.760 3.601 3.670 564,817 -0.05(-1.31%)
May 30, 2014 3.608 3.732 3.573 3.719 1,276,187 +0.14(+3.88%)
May 29, 2014 3.670 3.670 3.528 3.580 914,078 -0.06(-1.71%)
May 28, 2014 3.628 3.691 3.531 3.642 1,044,836 +0.02(+0.57%)
May 27, 2014 3.691 3.732 3.594 3.621 770,449 -0.01(-0.38%)
May 23, 2014 3.628 3.635 3.635 3.635 589,395 +0.01(+0.32%)
May 22, 2014 3.635 3.684 3.619 3.624 232,670 +0.01(+0.25%)
May 21, 2014 3.621 3.698 3.569 3.615 375,438 +0.03(+0.77%)
May 20, 2014 3.684 3.684 3.510 3.587 633,251 -0.09(-2.45%)
May 19, 2014 3.684 3.760 3.615 3.677 460,572 +0.00(+0.00%)
May 16, 2014 3.615 3.691 3.566 3.677 557,754 +0.08(+2.12%)
May 15, 2014 3.545 3.615 3.476 3.601 791,168 +0.02(+0.58%)
May 14, 2014 3.698 3.698 3.545 3.580 896,680 -0.11(-3.01%)
May 13, 2014 3.975 3.979 3.670 3.691 920,169 -0.31(-7.80%)
May 12, 2014 3.642 4.024 3.642 4.003 1,306,547 +0.36(+9.90%)
May 09, 2014 3.365 3.691 2.962 3.642 917,654 +0.13(+3.75%)
May 08, 2014 3.656 3.705 3.434 3.510 1,458,225 -0.17(-4.53%)
May 07, 2014 3.670 3.691 3.580 3.677 560,935 +0.01(+0.38%)
May 06, 2014 3.753 3.767 3.642 3.663 666,804 -0.11(-2.94%)
May 05, 2014 3.753 3.802 3.687 3.774 393,715 +0.01(+0.37%)
May 02, 2014 3.774 3.802 3.729 3.760 476,530 +0.01(+0.18%)
May 01, 2014 3.691 3.809 3.635 3.753 633,319 +0.07(+1.88%)
Apr 30, 2014 3.628 3.712 3.587 3.684 943,527 +0.05(+1.34%)
Apr 29, 2014 3.677 3.732 3.615 3.635 1,437,896 -0.02(-0.57%)
Apr 28, 2014 3.732 3.753 3.608 3.656 857,502 -0.04(-1.13%)
Apr 25, 2014 3.802 3.802 3.671 3.698 730,208 -0.10(-2.74%)
Apr 24, 2014 3.871 3.871 3.743 3.802 337,624 -0.03(-0.72%)
Apr 23, 2014 3.871 3.899 3.802 3.830 764,446 -0.06(-1.43%)
Apr 22, 2014 3.920 3.927 3.712 3.885 1,536,494 -0.04(-1.06%)
Apr 21, 2014 3.906 3.947 3.819 3.927 577,233 +0.00(+0.00%)
Apr 17, 2014 3.954 3.927 3.927 3.927 436,460 -0.03(-0.70%)
Apr 16, 2014 3.941 4.010 3.816 3.954 693,876 +0.03(+0.71%)
Apr 15, 2014 4.079 4.100 3.802 3.927 1,949,975 -0.15(-3.74%)
Apr 14, 2014 4.149 4.163 3.948 4.079 943,527 -0.03(-0.84%)
Apr 11, 2014 4.128 4.218 4.093 4.114 778,012 -0.03(-0.84%)
Apr 10, 2014 4.239 4.304 4.142 4.149 1,075,191 -0.10(-2.29%)
Apr 09, 2014 4.204 4.308 4.194 4.246 875,676 +0.07(+1.66%)
Apr 08, 2014 4.128 4.239 4.072 4.176 859,331 +0.04(+1.01%)
Apr 07, 2014 4.281 4.301 4.079 4.135 1,187,290 -0.17(-4.03%)
Apr 04, 2014 4.412 4.489 4.274 4.308 1,129,539 -0.06(-1.27%)
Apr 03, 2014 4.509 4.551 4.260 4.364 1,335,209 -0.21(-4.55%)
Apr 02, 2014 4.614 4.634 4.544 4.572 367,711 -0.04(-0.90%)
Apr 01, 2014 4.641 4.697 4.572 4.614 599,113 -0.03(-0.75%)
Mar 31, 2014 4.489 4.676 4.489 4.648 2,140,260 +0.21(+4.69%)
Mar 28, 2014 4.294 4.461 4.274 4.440 1,045,970 +0.17(+4.07%)
Mar 27, 2014 4.204 4.426 4.187 4.267 1,781,542 +0.06(+1.49%)
Mar 26, 2014 4.357 4.398 4.149 4.204 2,272,768 -0.15(-3.50%)
Mar 25, 2014 4.454 4.516 4.301 4.357 784,358 -0.06(-1.26%)
Mar 24, 2014 4.641 4.697 4.357 4.412 1,360,480 -0.19(-4.07%)
Mar 21, 2014 4.600 4.877 4.565 4.600 2,049,601 +0.11(+2.47%)
Mar 20, 2014 4.648 4.662 4.482 4.489 845,694 -0.15(-3.29%)
Mar 19, 2014 4.759 4.822 4.614 4.641 641,466 -0.10(-2.19%)
Mar 18, 2014 4.912 4.912 4.704 4.745 1,458,664 -0.15(-2.98%)
Mar 17, 2014 5.078 5.078 4.829 4.891 1,275,661 -0.17(-3.42%)
Mar 14, 2014 4.926 5.106 4.926 5.064 920,678 +0.14(+2.82%)
Mar 13, 2014 4.933 5.002 4.891 4.926 1,165,653 +0.01(+0.14%)
Mar 12, 2014 4.898 5.009 4.780 4.919 1,170,258 -0.00(-0.07%)
Mar 11, 2014 4.971 5.033 4.895 4.922 1,066,615 -0.06(-1.11%)
Mar 10, 2014 4.929 5.005 4.888 4.978 978,386 +0.06(+1.12%)
Mar 07, 2014 4.915 4.995 4.819 4.922 2,005,513 +0.01(+0.28%)
Mar 06, 2014 4.756 4.964 4.708 4.908 2,821,562 +0.17(+3.50%)
Mar 05, 2014 4.590 4.749 4.570 4.742 1,714,613 +0.14(+3.00%)
Mar 04, 2014 4.590 4.708 4.501 4.604 1,603,350 +0.10(+2.15%)
Mar 03, 2014 4.528 4.583 4.397 4.507 1,307,083 -0.08(-1.66%)
Feb 28, 2014 4.390 4.770 4.390 4.583 3,348,186 +0.41(+9.95%)
Feb 27, 2014 4.183 4.217 4.100 4.169 886,993 -0.04(-0.99%)
Feb 26, 2014 4.231 4.307 4.169 4.210 578,168 -0.02(-0.49%)
Feb 25, 2014 4.300 4.335 4.210 4.231 588,500 -0.06(-1.29%)
Feb 24, 2014 4.328 4.362 4.259 4.286 731,429 -0.02(-0.48%)
Feb 21, 2014 4.265 4.335 4.196 4.307 507,758 +0.05(+1.14%)
Feb 20, 2014 4.079 4.314 4.072 4.259 1,047,637 +0.21(+5.12%)
Feb 19, 2014 4.106 4.113 4.003 4.051 476,332 -0.08(-2.01%)
Feb 18, 2014 4.134 4.141 4.058 4.134 421,330 +0.03(+0.84%)
Feb 14, 2014 4.065 4.100 4.100 4.100 328,788 +0.03(+0.85%)
Feb 13, 2014 4.072 4.127 4.017 4.065 622,082 -0.03(-0.84%)
Feb 12, 2014 4.024 4.106 3.989 4.100 525,516 +0.08(+1.89%)
Feb 11, 2014 4.051 4.098 3.823 4.024 1,293,848 -0.04(-1.02%)
Feb 10, 2014 4.176 4.176 4.003 4.065 490,697 -0.08(-2.00%)
Feb 07, 2014 4.141 4.203 4.044 4.148 574,195 +0.02(+0.50%)
Feb 06, 2014 4.065 4.155 4.017 4.127 711,141 +0.08(+1.88%)
Feb 05, 2014 4.044 4.072 3.941 4.051 636,476 +0.00(+0.00%)
Feb 04, 2014 4.072 4.148 3.999 4.051 682,416 -0.01(-0.17%)
Feb 03, 2014 4.176 4.176 3.996 4.058 746,351 -0.11(-2.65%)
Jan 31, 2014 4.079 4.217 4.010 4.169 706,482 -0.01(-0.33%)
Jan 30, 2014 4.058 4.203 4.017 4.183 651,421 +0.19(+4.67%)
Jan 29, 2014 4.065 4.089 3.975 3.996 663,912 -0.10(-2.36%)
Jan 28, 2014 4.024 4.127 4.010 4.093 664,292 +0.08(+2.07%)
Jan 27, 2014 4.037 4.203 3.899 4.010 600,644 -0.05(-1.19%)
Jan 24, 2014 4.210 4.245 4.044 4.058 1,204,861 -0.17(-3.93%)
Jan 23, 2014 4.169 4.238 4.127 4.224 689,683 +0.06(+1.33%)
Jan 22, 2014 4.148 4.196 4.128 4.169 557,765 +0.03(+0.67%)
Jan 21, 2014 4.231 4.283 4.058 4.141 979,824 -0.08(-1.80%)
Jan 17, 2014 4.300 4.217 4.217 4.217 436,986 -0.07(-1.61%)
Jan 16, 2014 4.203 4.342 4.203 4.286 624,679 +0.07(+1.64%)
Jan 15, 2014 4.445 4.445 4.217 4.217 887,504 -0.23(-5.13%)
Jan 14, 2014 4.445 4.501 4.418 4.445 675,796 +0.01(+0.16%)
Jan 13, 2014 4.590 4.590 4.397 4.438 807,244 -0.15(-3.31%)
Jan 10, 2014 4.604 4.660 4.563 4.590 654,695 -0.01(-0.15%)
Jan 09, 2014 4.749 4.798 4.570 4.597 959,722 -0.17(-3.62%)
Jan 08, 2014 4.590 4.832 4.590 4.770 1,638,595 +0.18(+3.92%)
Jan 07, 2014 4.487 4.625 4.480 4.590 1,062,251 +0.13(+2.95%)
Jan 06, 2014 4.459 4.597 4.380 4.459 1,175,440 +0.01(+0.31%)
Jan 03, 2014 4.203 4.480 4.203 4.445 1,311,197 +0.27(+6.46%)
Jan 02, 2014 4.210 4.238 4.106 4.176 750,841 -0.03(-0.82%)
Dec 31, 2013 4.203 4.210 4.210 4.210 557,768 +0.01(+0.16%)
Dec 30, 2013 4.189 4.217 4.169 4.203 258,482 +0.00(+0.00%)
Dec 27, 2013 4.314 4.314 4.148 4.203 324,404 -0.08(-1.78%)
Dec 26, 2013 4.231 4.321 4.217 4.279 266,033 +0.07(+1.64%)
Dec 24, 2013 4.169 4.238 4.141 4.210 271,808 +0.03(+0.83%)
Dec 23, 2013 4.127 4.224 4.106 4.176 447,609 +0.06(+1.34%)
Dec 20, 2013 3.871 4.189 3.865 4.120 1,066,550 +0.26(+6.62%)
Dec 19, 2013 3.941 4.003 3.837 3.865 757,584 -0.09(-2.27%)
Dec 18, 2013 3.975 4.058 3.851 3.954 872,492 +0.01(+0.18%)
Dec 17, 2013 4.037 4.058 3.934 3.947 770,109 -0.10(-2.39%)
Dec 16, 2013 4.079 4.176 4.024 4.044 817,084 +0.00(+0.00%)
Dec 13, 2013 4.065 4.134 3.982 4.044 710,712 -0.01(-0.34%)
Dec 12, 2013 4.113 4.127 3.947 4.058 1,004,275 +0.00(+0.09%)
Dec 11, 2013 4.217 4.220 4.004 4.055 1,321,606 -0.14(-3.39%)
Dec 10, 2013 4.197 4.271 4.170 4.197 656,964 -0.02(-0.48%)
Dec 09, 2013 4.332 4.346 4.190 4.217 682,489 -0.14(-3.11%)
Dec 06, 2013 4.231 4.359 4.136 4.352 832,819 +0.18(+4.38%)
Dec 05, 2013 4.292 4.312 4.149 4.170 853,439 -0.14(-3.14%)
Dec 04, 2013 4.224 4.332 4.136 4.305 775,806 +0.04(+0.95%)
Dec 03, 2013 4.359 4.440 4.224 4.264 578,521 -0.12(-2.63%)
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.