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: 1:40 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, 2018 2.535 2.554 2.450 2.481 879,659 -0.05(-1.82%)
Nov 29, 2018 2.550 2.627 2.527 2.527 693,544 +0.00(+0.00%)
Nov 28, 2018 2.535 2.543 2.458 2.527 1,187,617 +0.02(+0.61%)
Nov 27, 2018 2.535 2.573 2.489 2.512 784,679 -0.04(-1.51%)
Nov 26, 2018 2.742 2.750 2.550 2.550 405,621 -0.18(-6.48%)
Nov 23, 2018 2.596 2.758 2.596 2.727 281,590 +0.14(+5.34%)
Nov 21, 2018 2.589 2.589 2.589 0 +0.08(+3.06%)
Nov 20, 2018 2.581 2.650 2.500 2.512 846,906 -0.11(-4.11%)
Nov 19, 2018 2.489 2.712 2.481 2.619 980,532 +0.11(+4.28%)
Nov 16, 2018 2.512 2.535 2.458 2.512 1,314,477 -0.03(-1.21%)
Nov 15, 2018 2.535 2.580 2.473 2.543 1,391,529 +0.00(+0.00%)
Nov 14, 2018 2.612 2.665 2.496 2.543 1,653,917 -0.07(-2.65%)
Nov 13, 2018 2.804 2.850 2.596 2.612 1,673,631 -0.16(-5.82%)
Nov 12, 2018 3.080 3.088 2.765 2.773 1,961,715 -0.32(-10.42%)
Nov 09, 2018 3.364 3.364 3.065 3.096 1,395,322 -0.26(-7.78%)
Nov 08, 2018 3.971 3.971 3.303 3.357 1,744,628 -0.80(-19.22%)
Nov 07, 2018 4.056 4.163 4.033 4.156 478,480 +0.11(+2.66%)
Nov 06, 2018 4.056 4.086 3.964 4.048 538,914 -0.03(-0.75%)
Nov 05, 2018 3.994 4.110 3.967 4.079 733,275 +0.13(+3.31%)
Nov 02, 2018 3.764 3.956 3.764 3.948 607,703 +0.19(+5.11%)
Nov 01, 2018 3.810 3.871 3.741 3.756 619,339 -0.04(-1.01%)
Oct 31, 2018 3.725 3.848 3.656 3.795 544,242 +0.11(+2.92%)
Oct 30, 2018 3.741 3.883 3.679 3.687 600,288 -0.05(-1.23%)
Oct 29, 2018 3.802 3.856 3.695 3.733 450,205 +0.00(+0.00%)
Oct 26, 2018 3.741 3.848 3.687 3.733 289,401 -0.05(-1.22%)
Oct 25, 2018 3.764 3.825 3.725 3.779 273,469 +0.08(+2.07%)
Oct 24, 2018 3.856 3.875 3.695 3.702 502,632 -0.15(-3.79%)
Oct 23, 2018 3.756 3.894 3.741 3.848 532,453 +0.05(+1.21%)
Oct 22, 2018 3.702 3.818 3.656 3.802 396,277 +0.10(+2.70%)
Oct 19, 2018 3.641 3.741 3.618 3.702 506,159 +0.05(+1.47%)
Oct 18, 2018 3.687 3.710 3.537 3.649 379,854 -0.02(-0.42%)
Oct 17, 2018 3.764 3.764 3.641 3.664 428,704 -0.09(-2.45%)
Oct 16, 2018 3.595 3.764 3.533 3.756 397,968 +0.18(+5.16%)
Oct 15, 2018 3.411 3.603 3.411 3.572 333,876 +0.13(+3.79%)
Oct 12, 2018 3.480 3.503 3.395 3.441 670,322 +0.02(+0.45%)
Oct 11, 2018 3.464 3.507 3.376 3.426 686,555 -0.04(-1.11%)
Oct 10, 2018 3.572 3.679 3.457 3.464 577,413 -0.15(-4.04%)
Oct 09, 2018 3.749 3.787 3.610 3.610 514,264 -0.15(-3.89%)
Oct 08, 2018 3.733 3.802 3.656 3.756 217,296 +0.02(+0.62%)
Oct 05, 2018 3.810 3.841 3.672 3.733 254,771 -0.06(-1.62%)
Oct 04, 2018 3.841 3.871 3.756 3.795 197,136 -0.06(-1.59%)
Oct 03, 2018 3.764 3.894 3.720 3.856 206,607 +0.12(+3.08%)
Oct 02, 2018 3.710 3.856 3.668 3.741 313,273 +0.01(+0.21%)
Oct 01, 2018 3.772 3.818 3.664 3.733 351,245 -0.03(-0.82%)
Sep 28, 2018 3.802 3.802 3.614 3.764 354,623 -0.04(-1.01%)
Sep 27, 2018 3.764 3.841 3.764 3.802 254,605 +0.00(+0.00%)
Sep 26, 2018 3.764 3.879 3.764 3.802 272,449 -0.04(-1.00%)
Sep 25, 2018 3.841 3.917 3.802 3.841 294,592 -0.04(-0.99%)
Sep 24, 2018 3.917 3.956 3.841 3.879 326,902 -0.04(-0.98%)
Sep 21, 2018 3.994 4.071 3.917 3.917 1,283,493 -0.12(-2.86%)
Sep 20, 2018 4.071 4.071 3.994 4.033 208,836 -0.04(-0.94%)
Sep 19, 2018 4.110 4.148 4.033 4.071 224,401 -0.04(-0.93%)
Sep 18, 2018 3.917 4.148 3.841 4.110 350,710 +0.19(+4.90%)
Sep 17, 2018 4.071 4.071 3.879 3.917 255,773 -0.15(-3.77%)
Sep 14, 2018 3.917 4.148 3.917 4.071 343,688 +0.15(+3.92%)
Sep 13, 2018 3.956 3.956 3.841 3.917 187,817 +0.00(+0.00%)
Sep 12, 2018 3.917 3.994 3.841 3.917 299,605 +0.00(+0.00%)
Sep 11, 2018 3.803 3.994 3.765 3.917 438,452 +0.15(+4.04%)
Sep 10, 2018 3.879 3.899 3.689 3.765 377,001 -0.11(-2.94%)
Sep 07, 2018 3.803 3.956 3.765 3.879 324,577 +0.08(+2.00%)
Sep 06, 2018 3.841 3.956 3.803 3.803 301,073 -0.08(-1.96%)
Sep 05, 2018 3.841 3.917 3.803 3.879 304,536 +0.00(+0.00%)
Sep 04, 2018 3.956 3.994 3.822 3.879 329,788 -0.11(-2.86%)
Aug 31, 2018 3.994 3.994 3.994 0 +0.11(+2.94%)
Aug 30, 2018 3.841 3.917 3.803 3.879 389,694 +0.04(+0.99%)
Aug 29, 2018 3.879 3.917 3.803 3.841 288,197 -0.04(-0.98%)
Aug 28, 2018 3.994 4.032 3.879 3.879 423,048 -0.15(-3.77%)
Aug 27, 2018 4.222 4.324 4.009 4.032 609,893 -0.19(-4.50%)
Aug 24, 2018 4.032 4.260 3.994 4.222 862,385 +0.19(+4.72%)
Aug 23, 2018 4.108 4.184 3.994 4.032 560,912 -0.04(-0.93%)
Aug 22, 2018 4.070 4.108 4.032 4.070 606,593 +0.00(+0.00%)
Aug 21, 2018 4.070 4.146 4.032 4.070 570,892 +0.00(+0.00%)
Aug 20, 2018 3.917 4.184 3.917 4.070 800,191 +0.15(+3.88%)
Aug 17, 2018 3.917 4.032 3.841 3.917 852,000 -0.04(-0.96%)
Aug 16, 2018 4.032 4.032 3.898 3.956 532,408 -0.04(-0.95%)
Aug 15, 2018 4.032 4.032 3.914 3.994 603,186 -0.08(-1.87%)
Aug 14, 2018 3.994 4.146 3.956 4.070 901,826 +0.11(+2.88%)
Aug 13, 2018 4.146 4.146 3.917 3.956 521,086 -0.15(-3.70%)
Aug 10, 2018 4.146 4.222 4.032 4.108 456,302 -0.04(-0.92%)
Aug 09, 2018 3.879 4.222 3.765 4.146 1,225,727 +0.30(+7.92%)
Aug 08, 2018 3.689 3.860 3.677 3.841 520,002 +0.19(+5.21%)
Aug 07, 2018 3.689 3.879 3.613 3.651 521,003 +0.00(+0.00%)
Aug 06, 2018 3.575 3.727 3.575 3.651 309,404 +0.11(+3.23%)
Aug 03, 2018 3.613 3.803 3.499 3.537 378,476 +0.15(+4.49%)
Aug 02, 2018 3.347 3.423 3.271 3.385 382,850 +0.00(+0.00%)
Aug 01, 2018 3.651 3.651 3.366 3.385 342,147 -0.30(-8.25%)
Jul 31, 2018 3.423 3.727 3.366 3.689 610,268 +0.30(+8.99%)
Jul 30, 2018 3.385 3.423 3.347 3.385 242,443 +0.00(+0.00%)
Jul 27, 2018 3.385 3.442 3.309 3.385 349,949 +0.00(+0.00%)
Jul 26, 2018 3.461 3.499 3.385 3.385 180,654 -0.08(-2.20%)
Jul 25, 2018 3.423 3.461 3.347 3.461 384,267 +0.04(+1.11%)
Jul 24, 2018 3.575 3.575 3.385 3.423 294,795 -0.15(-4.26%)
Jul 23, 2018 3.613 3.613 3.537 3.575 185,397 -0.04(-1.05%)
Jul 20, 2018 3.613 3.632 3.575 3.613 317,322 +0.00(+0.00%)
Jul 19, 2018 3.613 3.651 3.556 3.613 391,872 +0.00(+0.00%)
Jul 18, 2018 3.613 3.651 3.537 3.613 349,643 +0.04(+1.06%)
Jul 17, 2018 3.499 3.613 3.499 3.575 450,388 +0.04(+1.08%)
Jul 16, 2018 3.765 3.765 3.499 3.537 332,000 -0.19(-5.10%)
Jul 13, 2018 3.803 3.841 3.727 3.727 238,355 -0.08(-2.00%)
Jul 12, 2018 3.841 3.841 3.727 3.803 400,517 -0.04(-0.99%)
Jul 11, 2018 3.765 3.841 3.689 3.841 479,646 +0.08(+2.02%)
Jul 10, 2018 3.689 3.803 3.651 3.765 392,031 +0.11(+3.12%)
Jul 09, 2018 3.727 3.727 3.613 3.651 394,287 -0.04(-1.03%)
Jul 06, 2018 3.765 3.765 3.651 3.689 391,533 -0.04(-1.02%)
Jul 05, 2018 3.803 3.841 3.632 3.727 451,462 -0.11(-2.97%)
Jul 03, 2018 3.841 3.841 3.841 0 +0.19(+5.21%)
Jul 02, 2018 3.765 3.803 3.613 3.651 456,653 -0.15(-4.00%)
Jun 29, 2018 3.803 3.841 3.765 3.803 533,613 +0.00(+0.00%)
Jun 28, 2018 3.765 3.841 3.765 3.803 445,603 +0.00(+0.00%)
Jun 27, 2018 3.803 3.841 3.727 3.803 452,011 +0.00(+0.00%)
Jun 26, 2018 3.803 3.803 3.765 3.803 300,881 +0.00(+0.00%)
Jun 25, 2018 3.841 3.841 3.765 3.803 470,222 -0.04(-0.99%)
Jun 22, 2018 3.765 3.879 3.708 3.841 2,267,838 +0.11(+3.06%)
Jun 21, 2018 3.765 3.765 3.689 3.727 763,354 +0.00(+0.00%)
Jun 20, 2018 3.499 3.727 3.465 3.727 585,420 +0.23(+6.52%)
Jun 19, 2018 3.537 3.537 3.461 3.499 280,757 -0.04(-1.08%)
Jun 18, 2018 3.423 3.537 3.309 3.537 602,958 +0.11(+3.33%)
Jun 15, 2018 3.423 3.309 3.423 430,915 +0.11(+3.45%)
Jun 14, 2018 3.461 3.461 3.271 3.309 689,365 -0.15(-4.40%)
Jun 13, 2018 3.423 3.461 3.347 3.461 510,001 +0.08(+2.25%)
Jun 12, 2018 3.385 3.385 3.272 3.385 395,903 +0.15(+4.65%)
Jun 11, 2018 3.159 3.310 3.141 3.235 354,530 +0.08(+2.38%)
Jun 08, 2018 3.197 3.235 3.122 3.159 415,680 -0.04(-1.18%)
Jun 07, 2018 3.197 3.235 3.122 3.197 396,989 +0.04(+1.19%)
Jun 06, 2018 3.197 3.159 609,009 +0.08(+2.44%)
Jun 05, 2018 3.122 3.159 3.084 3.084 521,769 -0.04(-1.20%)
Jun 04, 2018 3.159 3.159 3.084 3.122 1,129,584 +0.00(+0.00%)
Jun 01, 2018 3.047 3.122 3.009 3.122 396,424 +0.11(+3.75%)
May 31, 2018 3.084 3.103 2.934 3.009 756,038 -0.11(-3.61%)
May 30, 2018 3.197 3.235 3.084 3.122 800,898 -0.08(-2.35%)
May 29, 2018 3.235 3.235 3.122 3.197 642,388 -0.04(-1.16%)
May 25, 2018 3.235 3.235 3.235 0 +0.11(+3.61%)
May 24, 2018 3.235 3.235 3.122 3.122 238,705 -0.11(-3.49%)
May 23, 2018 3.272 3.272 3.178 3.235 265,967 -0.04(-1.15%)
May 22, 2018 3.272 3.310 3.235 3.272 287,981 +0.00(+0.00%)
May 21, 2018 3.272 3.272 3.197 3.272 238,868 +0.04(+1.16%)
May 18, 2018 3.310 3.385 3.197 3.235 608,905 -0.08(-2.27%)
May 17, 2018 3.235 3.310 3.197 3.310 616,074 +0.08(+2.33%)
May 16, 2018 3.084 3.253 3.084 3.235 521,279 +0.15(+4.88%)
May 15, 2018 3.159 3.159 3.009 3.084 592,460 -0.08(-2.38%)
May 14, 2018 3.122 3.235 3.084 3.159 443,038 +0.04(+1.20%)
May 11, 2018 3.197 3.235 3.084 3.122 585,641 -0.08(-2.35%)
May 10, 2018 3.272 3.310 3.084 3.197 1,323,996 -0.11(-3.41%)
May 09, 2018 3.385 3.423 3.009 3.310 1,468,307 -0.15(-4.35%)
May 08, 2018 3.648 3.648 3.404 3.460 473,798 -0.15(-4.17%)
May 07, 2018 3.573 3.686 3.535 3.611 287,251 +0.04(+1.05%)
May 04, 2018 3.347 3.573 3.347 3.573 269,278 +0.19(+5.56%)
May 03, 2018 3.385 3.423 3.310 3.385 267,821 +0.00(+0.00%)
May 02, 2018 3.498 3.523 3.385 3.385 850,745 -0.15(-4.26%)
May 01, 2018 3.498 3.554 3.385 3.535 328,644 +0.04(+1.08%)
Apr 30, 2018 3.611 3.648 3.498 3.498 435,927 -0.11(-3.13%)
Apr 27, 2018 3.761 3.799 3.573 3.611 348,177 -0.11(-3.03%)
Apr 26, 2018 3.761 3.780 3.648 3.724 541,081 -0.04(-1.00%)
Apr 25, 2018 3.611 3.836 3.535 3.761 306,822 +0.15(+4.17%)
Apr 24, 2018 3.686 3.724 3.498 3.611 675,249 -0.11(-3.03%)
Apr 23, 2018 3.836 3.874 3.686 3.724 392,461 -0.08(-1.98%)
Apr 20, 2018 3.761 3.836 3.724 3.799 757,683 +0.00(+0.00%)
Apr 19, 2018 3.799 3.874 3.761 3.799 524,835 +0.00(+0.00%)
Apr 18, 2018 3.799 3.900 3.761 3.799 613,687 +0.00(+0.00%)
Apr 17, 2018 3.799 3.836 3.667 3.799 782,514 +0.00(+0.00%)
Apr 16, 2018 3.648 3.855 3.573 3.799 658,956 +0.19(+5.21%)
Apr 13, 2018 3.686 3.724 3.592 3.611 551,631 -0.04(-1.03%)
Apr 12, 2018 3.648 3.724 3.611 3.648 552,664 +0.00(+0.00%)
Apr 11, 2018 3.611 3.686 3.573 3.648 655,929 +0.00(+0.00%)
Apr 10, 2018 3.724 3.761 3.611 3.648 686,719 -0.04(-1.02%)
Apr 09, 2018 3.761 3.855 3.648 3.686 1,556,722 +0.00(+0.00%)
Apr 06, 2018 3.724 3.836 3.573 3.686 996,039 -0.04(-1.01%)
Apr 05, 2018 3.686 3.761 3.573 3.724 1,201,790 +0.04(+1.02%)
Apr 04, 2018 3.460 3.686 3.385 3.686 1,167,000 +0.23(+6.52%)
Apr 03, 2018 3.460 3.535 3.404 3.460 829,718 +0.04(+1.10%)
Apr 02, 2018 3.498 3.626 3.347 3.423 1,050,460 -0.11(-3.19%)
Mar 29, 2018 3.535 3.535 3.535 0 +0.11(+3.30%)
Mar 28, 2018 3.423 3.498 3.347 3.423 767,801 +0.04(+1.11%)
Mar 27, 2018 3.498 3.498 3.310 3.385 1,033,695 -0.08(-2.17%)
Mar 26, 2018 3.347 3.498 3.347 3.460 927,714 +0.19(+5.75%)
Mar 23, 2018 3.460 3.535 3.272 3.272 1,217,293 -0.19(-5.43%)
Mar 22, 2018 3.535 3.573 3.456 3.460 1,385,283 -0.11(-3.16%)
Mar 21, 2018 3.648 3.874 3.535 3.573 1,618,845 -0.08(-2.06%)
Mar 20, 2018 3.498 3.648 3.423 3.648 1,260,967 +0.15(+4.30%)
Mar 19, 2018 3.836 3.855 3.460 3.498 1,745,912 -0.38(-9.71%)
Mar 16, 2018 3.799 3.874 3.724 3.874 1,804,801 +0.11(+3.00%)
Mar 15, 2018 4.767 4.767 3.724 3.761 2,822,322 -0.93(-19.84%)
Mar 14, 2018 4.729 4.748 4.618 4.692 519,352 +0.00(+0.00%)
Mar 13, 2018 4.804 4.804 4.673 4.692 508,976 -0.11(-2.33%)
Mar 12, 2018 4.804 4.841 4.729 4.804 257,342 +0.00(+0.00%)
Mar 09, 2018 4.729 4.878 4.692 4.804 418,602 +0.07(+1.57%)
Mar 08, 2018 4.767 4.767 4.655 4.729 302,440 +0.00(+0.00%)
Mar 07, 2018 4.804 4.655 4.729 342,789 -0.11(-2.31%)
Mar 06, 2018 4.841 4.860 4.692 4.841 328,589 +0.04(+0.78%)
Mar 05, 2018 4.841 4.860 4.729 4.804 742,728 -0.04(-0.77%)
Mar 02, 2018 4.692 4.878 4.588 4.841 599,686 +0.11(+2.36%)
Mar 01, 2018 4.841 4.916 4.692 4.729 671,709 -0.07(-1.55%)
Feb 28, 2018 5.176 5.176 4.767 4.804 799,996 -0.37(-7.19%)
Feb 27, 2018 5.251 5.251 5.065 5.176 736,183 -0.04(-0.71%)
Feb 26, 2018 5.176 5.288 5.139 5.213 676,356 +0.07(+1.45%)
Feb 23, 2018 5.027 5.176 4.990 5.139 399,239 +0.11(+2.22%)
Feb 22, 2018 4.990 5.027 594,745 -0.07(-1.46%)
Feb 21, 2018 5.027 5.139 4.990 5.102 543,262 +0.11(+2.24%)
Feb 20, 2018 5.027 5.065 4.916 4.990 421,050 -0.07(-1.47%)
Feb 16, 2018 5.065 5.065 5.065 0 +0.00(+0.00%)
Feb 15, 2018 4.990 5.102 4.897 5.065 817,048 +0.07(+1.49%)
Feb 14, 2018 4.878 5.027 4.878 4.990 638,142 +0.11(+2.29%)
Feb 13, 2018 4.804 4.990 4.804 4.878 685,603 +0.07(+1.55%)
Feb 12, 2018 4.841 4.916 4.767 4.804 518,289 -0.04(-0.77%)
Feb 09, 2018 4.804 4.916 4.673 4.841 679,645 +0.07(+1.56%)
Feb 08, 2018 4.841 4.897 4.767 4.767 515,573 -0.04(-0.78%)
Feb 07, 2018 4.804 4.916 4.767 4.804 521,994 -0.04(-0.77%)
Feb 06, 2018 4.692 4.953 4.662 4.841 535,111 -0.07(-1.52%)
Feb 05, 2018 4.953 4.971 4.882 4.916 634,828 -0.07(-1.49%)
Feb 02, 2018 5.027 5.027 4.841 4.990 1,152,295 -0.04(-0.74%)
Feb 01, 2018 5.139 5.176 4.916 5.027 1,217,749 -0.15(-2.88%)
Jan 31, 2018 5.362 5.381 5.139 5.176 986,849 -0.19(-3.47%)
Jan 30, 2018 5.511 5.549 5.307 5.362 882,625 -0.15(-2.70%)
Jan 29, 2018 5.511 5.604 5.437 5.511 1,002,342 +0.00(+0.00%)
Jan 26, 2018 5.474 5.549 5.437 5.511 336,174 +0.07(+1.37%)
Jan 25, 2018 5.437 5.474 5.362 5.437 638,116 +0.04(+0.69%)
Jan 24, 2018 5.437 5.474 5.355 5.400 359,995 +0.00(+0.00%)
Jan 23, 2018 5.437 5.474 5.325 5.400 454,092 -0.07(-1.36%)
Jan 22, 2018 5.474 5.549 5.437 5.474 458,067 +0.00(+0.00%)
Jan 19, 2018 5.400 5.549 5.362 5.474 498,930 +0.04(+0.68%)
Jan 18, 2018 5.437 5.456 5.288 5.437 497,657 +0.00(+0.00%)
Jan 17, 2018 5.362 5.567 5.288 5.437 862,607 +0.15(+2.82%)
Jan 16, 2018 5.474 5.511 5.251 5.288 952,632 -0.19(-3.40%)
Jan 12, 2018 5.474 5.474 5.474 0 +0.00(+0.00%)
Jan 11, 2018 5.325 5.474 5.325 5.474 1,243,578 +0.15(+2.80%)
Jan 10, 2018 5.400 5.325 552,261 +0.07(+1.42%)
Jan 09, 2018 5.288 5.362 5.251 5.251 418,037 -0.07(-1.40%)
Jan 08, 2018 5.325 5.400 5.251 5.325 601,610 -0.04(-0.69%)
Jan 05, 2018 5.325 5.400 5.288 5.362 536,131 +0.00(+0.00%)
Jan 04, 2018 5.325 5.400 5.251 5.362 1,046,183 +0.11(+2.13%)
Jan 03, 2018 5.213 5.288 5.176 5.251 1,790,799 +0.00(+0.00%)
Jan 02, 2018 5.288 5.362 5.120 5.251 1,905,902 -0.07(-1.40%)
Dec 29, 2017 5.325 5.325 5.325 0 -0.11(-2.05%)
Dec 28, 2017 5.511 5.511 5.288 5.437 1,053,096 -0.07(-1.35%)
Dec 27, 2017 5.511 5.511 5.400 5.511 586,762 +0.04(+0.68%)
Dec 26, 2017 5.474 5.549 5.437 5.474 532,611 -0.04(-0.68%)
Dec 22, 2017 5.511 5.549 5.400 5.511 935,255 +0.00(+0.00%)
Dec 21, 2017 5.586 5.623 5.474 5.511 780,074 -0.07(-1.33%)
Dec 20, 2017 5.809 5.876 5.511 5.586 1,072,476 -0.19(-3.23%)
Dec 19, 2017 5.735 5.884 5.660 5.772 1,927,616 +0.15(+2.65%)
Dec 18, 2017 5.549 5.772 5.549 5.623 2,494,099 +0.04(+0.67%)
Dec 15, 2017 5.623 5.660 5.549 5.586 2,971,523 +0.00(+0.00%)
Dec 14, 2017 5.660 5.698 5.511 5.586 2,828,282 -0.04(-0.66%)
Dec 13, 2017 5.586 5.735 5.549 5.623 2,547,558 +0.07(+1.34%)
Dec 12, 2017 5.660 5.734 5.512 5.549 1,676,177 -0.07(-1.32%)
Dec 11, 2017 5.734 5.734 5.530 5.623 1,310,942 -0.11(-1.94%)
Dec 08, 2017 5.512 5.734 5.438 5.734 2,078,649 +0.00(+0.00%)
Dec 07, 2017 5.475 5.586 5.438 1,954,174 +0.00(+0.00%)
Dec 06, 2017 5.475 5.549 5.438 5.475 2,536,715 +0.00(+0.00%)
Dec 05, 2017 5.512 5.623 5.475 5.475 1,184,661 -0.07(-1.33%)
Dec 04, 2017 5.512 5.549 5.512 5.549 2,156,460 +0.07(+1.35%)
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.