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 )

2.015 -0.075 (-3.59%)
Streaming Delayed Price Updated: 2:21 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, 2016 4.839 4.911 4.767 4.767 220,002 -0.07(-1.49%)
Nov 29, 2016 4.839 4.911 4.803 4.839 325,243 +0.04(+0.75%)
Nov 28, 2016 4.911 4.983 4.803 4.803 353,097 -0.18(-3.62%)
Nov 25, 2016 4.875 5.056 4.875 4.983 182,740 +0.11(+2.22%)
Nov 23, 2016 4.875 4.875 4.875 0 -0.07(-1.46%)
Nov 22, 2016 4.839 4.983 4.803 4.947 202,621 +0.14(+3.01%)
Nov 21, 2016 4.803 4.839 4.731 4.803 156,589 +0.04(+0.76%)
Nov 18, 2016 4.803 4.839 4.658 4.767 707,928 +0.00(+0.00%)
Nov 17, 2016 5.020 5.020 4.731 4.767 548,819 -0.18(-3.65%)
Nov 16, 2016 4.947 5.056 4.835 4.947 473,082 -0.04(-0.72%)
Nov 15, 2016 4.731 4.983 4.644 4.983 517,602 +0.22(+4.55%)
Nov 14, 2016 4.767 4.803 4.658 4.767 761,189 +0.07(+1.54%)
Nov 11, 2016 4.622 4.731 4.586 4.695 806,148 +0.11(+2.36%)
Nov 10, 2016 4.442 4.658 4.333 4.586 792,085 +0.22(+4.96%)
Nov 09, 2016 4.153 4.370 4.153 4.370 752,250 +0.11(+2.54%)
Nov 08, 2016 4.225 4.297 4.153 4.261 916,656 -0.04(-0.84%)
Nov 07, 2016 4.370 4.406 4.261 4.297 504,189 -0.04(-0.83%)
Nov 04, 2016 4.189 4.550 3.756 4.333 843,790 -0.25(-5.51%)
Nov 03, 2016 4.695 4.695 4.586 4.586 259,859 -0.04(-0.78%)
Nov 02, 2016 4.767 4.803 4.622 4.622 131,802 -0.14(-3.03%)
Nov 01, 2016 4.839 4.875 4.695 4.767 252,793 -0.07(-1.49%)
Oct 31, 2016 4.911 4.911 4.803 4.839 314,109 -0.02(-0.45%)
Oct 28, 2016 4.853 4.933 4.846 4.861 209,627 -0.01(-0.30%)
Oct 27, 2016 4.955 4.955 4.839 4.875 210,282 -0.04(-0.88%)
Oct 26, 2016 4.947 4.955 4.882 4.918 244,274 -0.04(-0.87%)
Oct 25, 2016 4.933 4.983 4.918 4.962 237,903 -0.01(-0.15%)
Oct 24, 2016 5.027 5.056 4.911 4.969 382,277 -0.01(-0.15%)
Oct 21, 2016 4.904 4.976 4.882 4.976 453,557 +0.01(+0.15%)
Oct 20, 2016 5.106 5.121 4.926 4.969 605,158 -0.17(-3.23%)
Oct 19, 2016 5.128 5.193 5.099 5.135 263,548 +0.04(+0.71%)
Oct 18, 2016 5.164 5.164 5.092 5.099 214,459 +0.01(+0.14%)
Oct 17, 2016 5.113 5.142 5.041 5.092 333,534 -0.02(-0.42%)
Oct 14, 2016 5.171 5.236 5.092 5.113 353,534 -0.06(-1.12%)
Oct 13, 2016 5.236 5.236 5.142 5.171 206,591 -0.10(-1.92%)
Oct 12, 2016 5.294 5.337 5.236 5.272 110,379 +0.00(+0.00%)
Oct 11, 2016 5.453 5.453 5.265 5.272 183,483 -0.19(-3.44%)
Oct 10, 2016 5.475 5.503 5.431 5.460 142,378 +0.03(+0.53%)
Oct 07, 2016 5.576 5.576 5.388 5.431 209,928 -0.12(-2.21%)
Oct 06, 2016 5.525 5.590 5.460 5.554 179,056 +0.00(+0.00%)
Oct 05, 2016 5.532 5.576 5.482 5.554 151,296 +0.06(+1.18%)
Oct 04, 2016 5.525 5.540 5.453 5.489 98,851 +0.02(+0.40%)
Oct 03, 2016 5.475 5.500 5.424 5.467 154,392 -0.04(-0.79%)
Sep 30, 2016 5.352 5.547 5.352 5.511 322,003 +0.17(+3.11%)
Sep 29, 2016 5.323 5.417 5.301 5.345 218,392 -0.01(-0.13%)
Sep 28, 2016 5.243 5.352 5.243 5.352 237,021 +0.10(+1.93%)
Sep 27, 2016 5.222 5.287 5.215 5.251 188,329 +0.01(+0.14%)
Sep 26, 2016 5.287 5.287 5.207 5.243 280,849 -0.09(-1.63%)
Sep 23, 2016 5.352 5.410 5.301 5.330 488,161 -0.05(-0.94%)
Sep 22, 2016 5.345 5.388 5.294 5.381 621,947 +0.07(+1.36%)
Sep 21, 2016 5.229 5.316 5.215 5.308 292,348 +0.05(+0.96%)
Sep 20, 2016 5.316 5.345 5.222 5.258 589,983 -0.08(-1.49%)
Sep 19, 2016 5.352 5.410 5.294 5.337 245,925 +0.01(+0.27%)
Sep 16, 2016 5.323 5.345 5.258 5.323 883,378 +0.01(+0.14%)
Sep 15, 2016 5.352 5.388 5.287 5.316 223,636 -0.03(-0.54%)
Sep 14, 2016 5.215 5.359 5.157 5.345 891,671 +0.11(+2.07%)
Sep 13, 2016 5.352 5.395 5.150 5.236 741,725 -0.18(-3.32%)
Sep 12, 2016 5.286 5.437 5.265 5.416 301,911 +0.11(+2.03%)
Sep 09, 2016 5.466 5.488 5.301 5.308 443,203 -0.22(-4.03%)
Sep 08, 2016 5.581 5.639 5.517 5.531 270,945 -0.05(-0.90%)
Sep 07, 2016 5.553 5.632 5.538 5.581 868,923 +0.03(+0.52%)
Sep 06, 2016 5.632 5.675 5.531 5.553 317,307 -0.08(-1.40%)
Sep 02, 2016 5.531 5.632 5.632 5.632 243,312 +0.16(+2.89%)
Sep 01, 2016 5.445 5.517 5.430 5.473 164,248 +0.06(+1.20%)
Aug 31, 2016 5.373 5.423 5.330 5.409 402,459 +0.06(+1.08%)
Aug 30, 2016 5.351 5.423 5.330 5.351 240,452 -0.04(-0.67%)
Aug 29, 2016 5.416 5.459 5.366 5.387 215,691 -0.04(-0.66%)
Aug 26, 2016 5.416 5.481 5.387 5.423 384,034 -0.01(-0.26%)
Aug 25, 2016 5.394 5.445 5.358 5.437 207,146 +0.04(+0.67%)
Aug 24, 2016 5.567 5.617 5.380 5.402 379,364 -0.17(-3.10%)
Aug 23, 2016 5.617 5.653 5.531 5.574 341,589 +0.00(+0.00%)
Aug 22, 2016 5.610 5.624 5.524 5.574 227,679 -0.04(-0.77%)
Aug 19, 2016 5.567 5.668 5.538 5.617 437,525 +0.04(+0.64%)
Aug 18, 2016 5.488 5.588 5.466 5.581 477,477 +0.07(+1.31%)
Aug 17, 2016 5.459 5.545 5.459 5.509 314,312 +0.03(+0.52%)
Aug 16, 2016 5.574 5.603 5.466 5.481 408,200 -0.11(-1.93%)
Aug 15, 2016 5.567 5.632 5.524 5.588 308,925 +0.04(+0.65%)
Aug 12, 2016 5.596 5.653 5.502 5.553 256,366 -0.05(-0.90%)
Aug 11, 2016 5.581 5.646 5.581 5.603 241,727 +0.05(+0.91%)
Aug 10, 2016 5.538 5.596 5.466 5.553 573,919 +0.05(+0.92%)
Aug 09, 2016 5.617 5.668 5.495 5.502 318,726 -0.17(-2.92%)
Aug 08, 2016 5.754 5.754 5.596 5.668 430,972 -0.04(-0.63%)
Aug 05, 2016 5.588 5.754 5.588 5.704 546,088 +0.17(+2.99%)
Aug 04, 2016 5.358 5.617 5.358 5.538 856,730 +0.24(+4.48%)
Aug 03, 2016 5.229 5.358 5.186 5.301 610,901 +0.05(+0.96%)
Aug 02, 2016 5.308 5.308 5.222 5.250 907,393 -0.04(-0.68%)
Aug 01, 2016 5.200 5.333 5.186 5.286 370,172 +0.06(+1.24%)
Jul 29, 2016 5.258 5.319 5.207 5.222 651,869 -0.03(-0.55%)
Jul 28, 2016 5.294 5.294 5.212 5.250 395,985 -0.04(-0.68%)
Jul 27, 2016 5.330 5.366 5.258 5.286 291,628 -0.04(-0.68%)
Jul 26, 2016 5.315 5.337 5.222 5.322 367,459 +0.03(+0.54%)
Jul 25, 2016 5.373 5.380 5.250 5.294 343,185 -0.09(-1.74%)
Jul 22, 2016 5.236 5.402 5.236 5.387 613,522 +0.13(+2.46%)
Jul 21, 2016 5.222 5.279 5.207 5.258 351,801 +0.01(+0.27%)
Jul 20, 2016 5.243 5.279 5.179 5.243 283,120 +0.02(+0.41%)
Jul 19, 2016 5.258 5.279 5.179 5.222 531,235 -0.04(-0.82%)
Jul 18, 2016 5.229 5.272 5.193 5.265 493,686 +0.03(+0.55%)
Jul 15, 2016 5.279 5.279 5.179 5.236 372,808 +0.00(+0.00%)
Jul 14, 2016 5.294 5.308 5.207 5.236 277,022 -0.03(-0.55%)
Jul 13, 2016 5.121 5.268 5.107 5.265 501,089 +0.12(+2.23%)
Jul 12, 2016 5.099 5.179 5.085 5.150 772,035 +0.06(+1.27%)
Jul 11, 2016 5.042 5.114 5.027 5.085 355,201 +0.04(+0.86%)
Jul 08, 2016 5.006 5.128 4.977 5.042 498,496 +0.06(+1.30%)
Jul 07, 2016 4.956 4.992 4.934 4.977 398,008 +0.06(+1.32%)
Jul 06, 2016 4.826 4.927 4.805 4.912 365,881 +0.05(+1.04%)
Jul 05, 2016 4.934 4.984 4.718 4.862 1,106,295 -0.11(-2.17%)
Jul 01, 2016 4.812 4.970 4.970 4.970 476,613 +0.14(+2.83%)
Jun 30, 2016 4.797 4.891 4.718 4.833 845,707 +0.04(+0.75%)
Jun 29, 2016 4.560 4.869 4.510 4.797 1,075,191 +0.30(+6.72%)
Jun 28, 2016 4.466 4.574 4.423 4.495 581,948 +0.09(+1.96%)
Jun 27, 2016 4.589 4.646 4.272 4.409 2,007,409 -0.26(-5.55%)
Jun 24, 2016 4.567 4.718 4.567 4.668 831,644 -0.13(-2.70%)
Jun 23, 2016 4.761 4.848 4.711 4.797 487,823 +0.12(+2.62%)
Jun 22, 2016 4.711 4.718 4.632 4.675 539,966 -0.01(-0.31%)
Jun 21, 2016 4.876 4.876 4.646 4.689 669,270 -0.17(-3.41%)
Jun 20, 2016 4.855 4.941 4.848 4.855 333,044 +0.06(+1.35%)
Jun 17, 2016 4.934 4.941 4.747 4.790 937,868 -0.13(-2.63%)
Jun 16, 2016 4.963 4.963 4.761 4.920 680,497 -0.05(-1.01%)
Jun 15, 2016 5.049 5.078 4.970 4.970 199,527 -0.05(-1.00%)
Jun 14, 2016 4.948 5.027 4.932 5.020 402,890 +0.05(+1.01%)
Jun 13, 2016 5.006 5.071 4.934 4.970 484,594 -0.06(-1.27%)
Jun 10, 2016 5.113 5.156 4.984 5.034 310,319 -0.15(-2.90%)
Jun 09, 2016 5.120 5.198 5.084 5.184 276,972 +0.02(+0.42%)
Jun 08, 2016 5.120 5.177 5.084 5.163 168,147 +0.04(+0.70%)
Jun 07, 2016 5.113 5.163 5.085 5.127 262,714 -0.01(-0.14%)
Jun 06, 2016 5.084 5.163 5.055 5.134 204,412 +0.04(+0.70%)
Jun 03, 2016 5.148 5.170 5.052 5.098 349,992 -0.08(-1.52%)
Jun 02, 2016 5.148 5.241 5.091 5.177 303,559 +0.03(+0.56%)
Jun 01, 2016 5.170 5.170 5.084 5.148 1,288,177 -0.02(-0.42%)
May 31, 2016 5.091 5.184 5.019 5.170 651,149 -0.02(-0.41%)
May 27, 2016 5.120 5.191 5.191 5.191 268,559 +0.09(+1.68%)
May 26, 2016 5.055 5.134 5.055 5.105 174,450 +0.04(+0.85%)
May 25, 2016 5.041 5.127 5.019 5.062 235,482 -0.01(-0.14%)
May 24, 2016 4.919 5.098 4.912 5.070 285,461 +0.16(+3.36%)
May 23, 2016 4.941 4.969 4.848 4.905 433,606 -0.06(-1.30%)
May 20, 2016 4.941 5.027 4.926 4.969 243,874 +0.05(+1.02%)
May 19, 2016 4.905 4.976 4.862 4.919 313,113 -0.04(-0.87%)
May 18, 2016 4.984 5.027 4.913 4.962 372,872 -0.06(-1.14%)
May 17, 2016 5.105 5.163 4.969 5.019 468,135 -0.10(-1.96%)
May 16, 2016 5.105 5.148 5.012 5.120 657,303 +0.01(+0.14%)
May 13, 2016 5.170 5.227 5.027 5.113 393,448 -0.09(-1.79%)
May 12, 2016 5.306 5.363 5.148 5.206 274,391 -0.08(-1.49%)
May 11, 2016 5.528 5.528 5.234 5.284 495,285 -0.24(-4.28%)
May 10, 2016 5.707 5.757 5.492 5.521 424,225 -0.16(-2.90%)
May 09, 2016 5.599 5.793 5.449 5.685 371,693 +0.06(+1.15%)
May 06, 2016 5.113 5.757 5.105 5.621 1,280,874 -0.09(-1.51%)
May 05, 2016 5.750 5.864 5.693 5.707 307,130 -0.02(-0.37%)
May 04, 2016 5.750 5.864 5.657 5.728 533,661 -0.02(-0.37%)
May 03, 2016 5.850 5.922 5.736 5.750 288,460 -0.17(-2.90%)
May 02, 2016 5.700 5.950 5.614 5.922 1,181,119 +0.23(+4.03%)
Apr 29, 2016 5.213 5.728 5.181 5.693 1,501,312 +0.47(+8.90%)
Apr 28, 2016 5.320 5.363 5.227 5.227 328,778 -0.12(-2.28%)
Apr 27, 2016 5.392 5.478 5.292 5.349 237,167 -0.04(-0.67%)
Apr 26, 2016 5.198 5.399 5.177 5.385 240,178 +0.15(+2.87%)
Apr 25, 2016 5.270 5.342 5.163 5.234 326,808 -0.11(-2.01%)
Apr 22, 2016 5.113 5.356 5.113 5.342 473,914 +0.21(+4.19%)
Apr 21, 2016 5.098 5.148 5.070 5.127 144,093 +0.03(+0.56%)
Apr 20, 2016 5.141 5.206 5.070 5.098 253,263 -0.06(-1.25%)
Apr 19, 2016 5.098 5.213 5.098 5.163 288,509 +0.06(+1.26%)
Apr 18, 2016 5.113 5.113 5.048 5.098 320,508 -0.05(-0.97%)
Apr 15, 2016 5.177 5.206 5.127 5.148 242,442 -0.04(-0.83%)
Apr 14, 2016 5.241 5.277 5.163 5.191 193,154 -0.04(-0.69%)
Apr 13, 2016 5.091 5.227 5.084 5.227 349,921 +0.15(+2.96%)
Apr 12, 2016 5.084 5.156 5.048 5.077 278,720 -0.01(-0.28%)
Apr 11, 2016 5.120 5.206 5.066 5.091 239,524 -0.01(-0.28%)
Apr 08, 2016 5.034 5.198 5.005 5.105 335,344 +0.02(+0.42%)
Apr 07, 2016 5.134 5.249 5.059 5.084 251,840 -0.10(-1.93%)
Apr 06, 2016 5.062 5.198 5.062 5.184 287,389 +0.11(+2.12%)
Apr 05, 2016 5.148 5.198 5.070 5.077 497,617 -0.11(-2.07%)
Apr 04, 2016 5.392 5.456 5.177 5.184 615,860 -0.22(-4.11%)
Apr 01, 2016 5.270 5.483 5.241 5.406 376,309 +0.08(+1.48%)
Mar 31, 2016 5.370 5.442 5.249 5.327 520,265 -0.06(-1.20%)
Mar 30, 2016 5.399 5.435 5.356 5.392 423,816 +0.01(+0.13%)
Mar 29, 2016 5.198 5.406 5.198 5.385 470,949 +0.19(+3.72%)
Mar 28, 2016 5.156 5.227 5.098 5.191 513,137 +0.07(+1.40%)
Mar 24, 2016 5.048 5.120 5.120 5.120 498,433 +0.01(+0.28%)
Mar 23, 2016 5.270 5.320 5.084 5.105 383,001 -0.14(-2.60%)
Mar 22, 2016 5.377 5.377 5.220 5.241 395,946 -0.18(-3.30%)
Mar 21, 2016 5.506 5.542 5.385 5.420 398,291 -0.08(-1.43%)
Mar 18, 2016 5.542 5.599 5.471 5.499 559,938 +0.01(+0.13%)
Mar 17, 2016 5.435 5.528 5.413 5.492 295,091 +0.03(+0.52%)
Mar 16, 2016 5.406 5.542 5.406 5.463 330,933 +0.02(+0.39%)
Mar 15, 2016 5.492 5.585 5.370 5.442 444,323 -0.10(-1.81%)
Mar 14, 2016 5.564 5.621 5.514 5.542 187,456 -0.06(-1.02%)
Mar 11, 2016 5.549 5.650 5.549 5.599 270,413 +0.09(+1.56%)
Mar 10, 2016 5.564 5.585 5.478 5.514 383,746 -0.01(-0.26%)
Mar 09, 2016 5.521 5.614 5.485 5.528 373,928 +0.02(+0.28%)
Mar 08, 2016 5.541 5.677 5.498 5.513 520,390 -0.04(-0.77%)
Mar 07, 2016 5.598 5.734 5.473 5.555 633,747 -0.09(-1.64%)
Mar 04, 2016 5.513 5.620 5.527 5.648 442,463 +0.12(+2.19%)
Mar 03, 2016 5.441 5.620 5.363 5.527 521,596 +0.07(+1.31%)
Mar 02, 2016 5.498 5.548 5.434 5.456 461,640 -0.06(-1.16%)
Mar 01, 2016 5.534 5.705 5.484 5.520 470,914 +0.01(+0.26%)
Feb 29, 2016 5.456 5.605 5.399 5.506 615,418 +0.06(+1.18%)
Feb 26, 2016 5.370 5.850 5.163 5.441 803,594 -0.09(-1.68%)
Feb 25, 2016 5.506 5.563 5.391 5.534 315,122 +0.03(+0.52%)
Feb 24, 2016 5.306 5.527 5.247 5.506 680,304 +0.11(+2.12%)
Feb 23, 2016 5.448 5.527 5.377 5.391 239,606 -0.08(-1.43%)
Feb 22, 2016 5.541 5.577 5.420 5.470 501,515 +0.02(+0.39%)
Feb 19, 2016 5.270 5.520 5.235 5.448 872,720 +0.17(+3.24%)
Feb 18, 2016 5.213 5.299 5.024 5.277 674,751 +0.06(+1.09%)
Feb 17, 2016 5.163 5.254 4.978 5.220 673,552 +0.09(+1.81%)
Feb 16, 2016 5.085 5.206 5.048 5.128 574,036 +0.10(+1.99%)
Feb 12, 2016 4.864 5.028 5.028 5.028 575,335 +0.22(+4.60%)
Feb 11, 2016 4.693 4.842 4.635 4.807 1,008,782 +0.00(+0.00%)
Feb 10, 2016 4.828 5.050 4.707 4.807 728,217 +0.03(+0.60%)
Feb 09, 2016 4.564 4.857 4.514 4.778 733,813 +0.12(+2.60%)
Feb 08, 2016 4.678 4.714 4.586 4.657 780,204 -0.10(-2.10%)
Feb 05, 2016 5.013 5.049 4.728 4.757 990,740 -0.29(-5.66%)
Feb 04, 2016 5.106 5.206 4.992 5.042 280,656 -0.08(-1.53%)
Feb 03, 2016 5.163 5.220 5.042 5.120 354,858 +0.03(+0.56%)
Feb 02, 2016 5.170 5.216 5.063 5.092 341,014 -0.16(-2.99%)
Feb 01, 2016 5.284 5.292 5.149 5.249 393,507 -0.07(-1.34%)
Jan 29, 2016 5.120 5.327 5.078 5.320 483,247 +0.20(+3.90%)
Jan 28, 2016 5.292 5.299 5.095 5.120 278,937 -0.11(-2.05%)
Jan 27, 2016 5.377 5.448 5.220 5.227 391,752 -0.18(-3.30%)
Jan 26, 2016 5.384 5.434 5.235 5.406 372,532 +0.05(+0.93%)
Jan 25, 2016 5.441 5.498 5.334 5.356 382,903 -0.12(-2.21%)
Jan 22, 2016 5.420 5.520 5.363 5.477 512,914 +0.14(+2.67%)
Jan 21, 2016 5.213 5.384 5.063 5.334 746,047 +0.13(+2.47%)
Jan 20, 2016 4.935 5.299 4.878 5.206 788,828 +0.18(+3.55%)
Jan 19, 2016 5.185 5.249 4.914 5.028 574,331 -0.08(-1.54%)
Jan 15, 2016 5.070 5.106 5.106 5.106 465,400 -0.13(-2.45%)
Jan 14, 2016 5.106 5.341 5.013 5.235 598,705 +0.18(+3.53%)
Jan 13, 2016 5.170 5.320 5.035 5.056 533,695 -0.11(-2.21%)
Jan 12, 2016 5.263 5.356 5.099 5.170 880,401 -0.06(-1.09%)
Jan 11, 2016 4.992 5.277 4.992 5.227 760,813 +0.26(+5.17%)
Jan 08, 2016 4.942 5.092 4.899 4.971 707,360 +0.04(+0.72%)
Jan 07, 2016 4.942 5.049 4.899 4.935 1,027,309 -0.12(-2.40%)
Jan 06, 2016 5.006 5.149 5.006 5.056 462,404 -0.05(-0.98%)
Jan 05, 2016 5.192 5.206 5.006 5.106 412,707 -0.05(-0.97%)
Jan 04, 2016 5.363 5.399 5.135 5.156 1,078,015 -0.34(-6.23%)
Dec 31, 2015 5.470 5.498 5.498 5.498 610,672 +0.03(+0.52%)
Dec 30, 2015 5.370 5.598 5.341 5.470 577,836 +0.09(+1.59%)
Dec 29, 2015 5.399 5.477 5.341 5.384 616,742 +0.02(+0.40%)
Dec 28, 2015 5.491 5.491 5.341 5.363 639,971 -0.14(-2.46%)
Dec 24, 2015 5.470 5.498 5.498 5.498 111,477 +0.04(+0.78%)
Dec 23, 2015 5.448 5.456 5.377 5.456 191,666 +0.06(+1.06%)
Dec 22, 2015 5.427 5.470 5.356 5.399 431,873 -0.02(-0.39%)
Dec 21, 2015 5.470 5.491 5.377 5.420 492,818 -0.01(-0.13%)
Dec 18, 2015 5.513 5.620 5.427 5.427 1,170,733 -0.12(-2.19%)
Dec 17, 2015 5.598 5.648 5.456 5.548 433,288 -0.01(-0.26%)
Dec 16, 2015 5.577 5.670 5.513 5.563 334,990 +0.01(+0.26%)
Dec 15, 2015 5.441 5.580 5.416 5.548 372,393 +0.16(+3.05%)
Dec 14, 2015 5.612 5.634 5.349 5.384 393,310 -0.23(-4.07%)
Dec 11, 2015 5.777 5.869 5.563 5.612 519,457 -0.33(-5.62%)
Dec 10, 2015 6.039 6.046 5.798 5.947 435,175 -0.11(-1.76%)
Dec 09, 2015 6.025 6.231 5.904 6.053 1,078,173 -0.01(-0.23%)
Dec 08, 2015 6.082 6.174 6.004 6.068 411,505 -0.09(-1.50%)
Dec 07, 2015 6.139 6.210 6.068 6.160 350,961 +0.03(+0.46%)
Dec 04, 2015 5.933 6.146 5.933 6.131 345,837 +0.19(+3.23%)
Dec 03, 2015 6.025 6.089 5.851 5.940 390,468 -0.04(-0.59%)
Dec 02, 2015 6.004 6.053 5.918 5.975 402,193 -0.01(-0.24%)
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.