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: 3:01 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, 2020 2.635 2.676 2.520 2.565 456,343 -0.04(-1.69%)
Nov 27, 2020 2.591 2.618 2.494 2.609 124,607 +0.03(+1.03%)
Nov 25, 2020 2.574 2.609 2.498 2.582 154,120 -0.02(-0.68%)
Nov 24, 2020 2.565 2.627 2.538 2.600 430,423 +0.10(+3.89%)
Nov 23, 2020 2.379 2.556 2.352 2.503 240,508 +0.12(+5.20%)
Nov 20, 2020 2.397 2.417 2.211 2.379 382,077 -0.04(-1.46%)
Nov 19, 2020 2.538 2.538 2.237 2.414 446,306 -0.13(-5.21%)
Nov 18, 2020 2.609 2.640 2.547 2.547 436,506 +0.00(+0.00%)
Nov 17, 2020 2.432 2.600 2.397 2.547 390,596 +0.11(+4.35%)
Nov 16, 2020 2.282 2.476 2.237 2.441 657,743 +0.35(+16.95%)
Nov 13, 2020 2.043 2.123 2.015 2.087 218,685 +0.05(+2.61%)
Nov 12, 2020 2.255 2.273 1.972 2.034 368,332 -0.13(-6.12%)
Nov 11, 2020 2.087 2.176 2.080 2.167 226,872 +0.09(+4.26%)
Nov 10, 2020 1.954 2.105 1.875 2.078 353,111 +0.14(+7.31%)
Nov 09, 2020 1.813 2.025 1.778 1.937 621,760 +0.26(+15.26%)
Nov 06, 2020 1.795 1.875 1.671 1.680 216,763 -0.08(-4.52%)
Nov 05, 2020 1.689 1.778 1.680 1.760 241,445 +0.11(+6.42%)
Nov 04, 2020 1.654 1.685 1.645 1.654 69,881 +0.00(+0.00%)
Nov 03, 2020 1.601 1.663 1.592 1.654 193,692 +0.04(+2.75%)
Nov 02, 2020 1.592 1.618 1.592 1.610 82,053 -0.01(-0.55%)
Oct 30, 2020 1.627 1.636 1.574 1.618 215,632 -0.04(-2.14%)
Oct 29, 2020 1.574 1.663 1.512 1.654 218,537 +0.08(+5.06%)
Oct 28, 2020 1.592 1.610 1.556 1.574 123,272 -0.03(-1.66%)
Oct 27, 2020 1.689 1.689 1.601 1.601 235,005 -0.10(-5.73%)
Oct 26, 2020 1.751 1.751 1.676 1.698 189,337 -0.06(-3.52%)
Oct 23, 2020 1.786 1.804 1.760 1.760 118,841 -0.02(-0.99%)
Oct 22, 2020 1.742 1.795 1.716 1.778 223,626 +0.05(+3.08%)
Oct 21, 2020 1.725 1.758 1.716 1.725 165,781 +0.00(+0.00%)
Oct 20, 2020 1.769 1.822 1.725 1.725 241,957 -0.01(-0.51%)
Oct 19, 2020 1.893 1.897 1.720 1.733 460,944 -0.11(-6.22%)
Oct 16, 2020 1.804 1.897 1.804 1.848 883,223 +0.06(+3.46%)
Oct 15, 2020 1.680 1.804 1.663 1.786 658,304 +0.09(+5.21%)
Oct 14, 2020 1.610 1.733 1.583 1.698 618,645 +0.11(+6.67%)
Oct 13, 2020 1.565 1.601 1.565 1.592 97,128 +0.00(+0.00%)
Oct 12, 2020 1.574 1.610 1.539 1.592 191,706 +0.04(+2.27%)
Oct 09, 2020 1.512 1.564 1.495 1.556 248,763 +0.06(+4.14%)
Oct 08, 2020 1.521 1.521 1.406 1.495 251,725 -0.01(-0.59%)
Oct 07, 2020 1.406 1.521 1.397 1.503 466,772 +0.10(+6.92%)
Oct 06, 2020 1.380 1.415 1.353 1.406 235,445 +0.04(+3.25%)
Oct 05, 2020 1.371 1.388 1.344 1.362 585,163 -0.01(-0.64%)
Oct 02, 2020 1.344 1.380 1.327 1.371 136,367 +0.00(+0.00%)
Oct 01, 2020 1.335 1.388 1.335 1.371 191,175 +0.03(+1.97%)
Sep 30, 2020 1.335 1.371 1.309 1.344 378,732 +0.03(+2.01%)
Sep 29, 2020 1.159 1.344 1.159 1.318 432,207 +0.15(+12.88%)
Sep 28, 2020 1.132 1.185 1.132 1.167 159,509 +0.00(+0.00%)
Sep 25, 2020 1.212 1.229 1.141 1.167 135,462 -0.04(-3.65%)
Sep 24, 2020 1.105 1.256 1.105 1.212 391,243 +0.10(+8.73%)
Sep 23, 2020 1.141 1.150 1.114 1.114 187,362 -0.01(-0.79%)
Sep 22, 2020 1.185 1.194 1.114 1.123 143,275 -0.04(-3.79%)
Sep 21, 2020 1.176 1.198 1.150 1.167 188,886 -0.04(-3.65%)
Sep 18, 2020 1.256 1.256 1.194 1.212 652,890 +0.01(+0.73%)
Sep 17, 2020 1.203 1.220 1.185 1.203 47,542 +0.00(+0.00%)
Sep 16, 2020 1.185 1.238 1.185 1.203 85,599 +0.02(+1.49%)
Sep 15, 2020 1.247 1.260 1.167 1.185 102,882 -0.04(-3.60%)
Sep 14, 2020 1.229 1.238 1.167 1.229 130,970 +0.02(+1.83%)
Sep 11, 2020 1.190 1.225 1.146 1.207 235,702 +0.01(+0.72%)
Sep 10, 2020 1.207 1.225 1.146 1.198 305,886 +0.00(+0.00%)
Sep 09, 2020 1.285 1.285 1.190 1.198 175,112 -0.07(-5.48%)
Sep 08, 2020 1.303 1.303 1.259 1.268 126,297 -0.04(-3.31%)
Sep 04, 2020 1.329 1.337 1.268 1.311 103,170 +0.01(+0.67%)
Sep 03, 2020 1.303 1.337 1.294 1.303 149,841 -0.01(-0.66%)
Sep 02, 2020 1.320 1.329 1.285 1.311 186,222 -0.01(-0.66%)
Sep 01, 2020 1.320 1.320 1.259 1.320 99,624 +0.00(+0.00%)
Aug 31, 2020 1.363 1.363 1.320 1.320 191,227 -0.04(-3.19%)
Aug 28, 2020 1.355 1.394 1.329 1.363 171,911 +0.01(+0.64%)
Aug 27, 2020 1.355 1.381 1.337 1.355 79,617 +0.00(+0.00%)
Aug 26, 2020 1.390 1.390 1.346 1.355 118,714 -0.04(-3.11%)
Aug 25, 2020 1.390 1.418 1.381 1.398 69,797 +0.02(+1.26%)
Aug 24, 2020 1.381 1.407 1.355 1.381 191,677 +0.00(+0.00%)
Aug 21, 2020 1.329 1.398 1.320 1.381 234,205 +0.05(+3.92%)
Aug 20, 2020 1.277 1.337 1.268 1.329 196,137 +0.03(+2.68%)
Aug 19, 2020 1.277 1.337 1.269 1.294 177,396 +0.01(+0.68%)
Aug 18, 2020 1.311 1.337 1.259 1.285 289,613 -0.05(-3.90%)
Aug 17, 2020 1.390 1.390 1.277 1.337 270,922 +0.00(+0.00%)
Aug 14, 2020 1.390 1.390 1.316 1.337 366,392 +0.02(+1.32%)
Aug 13, 2020 1.225 1.329 1.216 1.320 720,707 +0.15(+12.59%)
Aug 12, 2020 1.242 1.277 1.138 1.172 460,972 -0.04(-3.57%)
Aug 11, 2020 1.155 1.225 1.138 1.216 792,239 +0.07(+6.06%)
Aug 10, 2020 1.190 1.216 1.129 1.146 974,473 -0.03(-2.94%)
Aug 07, 2020 1.181 1.207 1.138 1.181 128,732 -0.02(-1.45%)
Aug 06, 2020 1.198 1.233 1.164 1.198 116,089 +0.00(+0.00%)
Aug 05, 2020 1.303 1.303 1.194 1.198 362,933 -0.05(-4.17%)
Aug 04, 2020 1.172 1.294 1.172 1.251 291,419 +0.09(+7.46%)
Aug 03, 2020 1.138 1.164 1.120 1.164 60,058 +0.02(+1.52%)
Jul 31, 2020 1.164 1.191 1.138 1.146 122,975 -0.03(-2.94%)
Jul 30, 2020 1.138 1.190 1.138 1.181 78,069 +0.03(+2.26%)
Jul 29, 2020 1.155 1.181 1.138 1.155 222,727 -0.02(-1.48%)
Jul 28, 2020 1.225 1.225 1.172 1.172 147,542 -0.02(-1.46%)
Jul 27, 2020 1.259 1.277 1.181 1.190 146,898 -0.05(-4.20%)
Jul 24, 2020 1.329 1.333 1.242 1.242 198,740 -0.08(-5.92%)
Jul 23, 2020 1.303 1.329 1.285 1.320 88,748 +0.02(+1.33%)
Jul 22, 2020 1.303 1.320 1.277 1.303 173,995 -0.01(-0.66%)
Jul 21, 2020 1.372 1.416 1.311 1.311 149,123 -0.05(-3.82%)
Jul 20, 2020 1.329 1.381 1.303 1.363 160,598 +0.03(+2.61%)
Jul 17, 2020 1.294 1.342 1.294 1.329 111,115 +0.03(+2.00%)
Jul 16, 2020 1.303 1.337 1.268 1.303 186,251 +0.03(+2.04%)
Jul 15, 2020 1.285 1.355 1.259 1.277 546,319 +0.03(+2.80%)
Jul 14, 2020 1.207 1.251 1.172 1.242 166,800 +0.03(+2.88%)
Jul 13, 2020 1.277 1.277 1.207 1.207 169,532 -0.04(-3.47%)
Jul 10, 2020 1.233 1.277 1.216 1.251 167,996 +0.03(+2.86%)
Jul 09, 2020 1.225 1.233 1.172 1.216 394,062 -0.02(-1.41%)
Jul 08, 2020 1.233 1.268 1.225 1.233 248,120 +0.00(+0.00%)
Jul 07, 2020 1.233 1.268 1.198 1.233 264,226 +0.00(+0.00%)
Jul 06, 2020 1.242 1.268 1.216 1.233 222,265 +0.01(+0.71%)
Jul 02, 2020 1.268 1.290 1.216 1.225 168,572 -0.03(-2.08%)
Jul 01, 2020 1.251 1.277 1.212 1.251 317,000 +0.01(+0.70%)
Jun 30, 2020 1.225 1.259 1.216 1.242 320,414 +0.00(+0.00%)
Jun 29, 2020 1.190 1.268 1.181 1.242 324,376 +0.05(+4.38%)
Jun 26, 2020 1.303 1.311 1.172 1.190 1,153,870 -0.13(-9.87%)
Jun 25, 2020 1.303 1.324 1.268 1.320 238,048 +0.02(+1.33%)
Jun 24, 2020 1.363 1.390 1.233 1.303 756,305 -0.09(-6.25%)
Jun 23, 2020 1.416 1.442 1.390 1.390 480,670 -0.05(-3.61%)
Jun 22, 2020 1.563 1.607 1.381 1.442 1,339,942 -0.13(-8.29%)
Jun 19, 2020 1.555 2.345 1.459 1.572 12,478,631 +0.05(+3.43%)
Jun 18, 2020 1.372 1.607 1.355 1.520 1,121,417 +0.11(+8.02%)
Jun 17, 2020 1.728 1.772 1.390 1.407 1,037,401 -0.33(-19.00%)
Jun 16, 2020 1.450 1.911 1.442 1.737 3,532,535 +0.30(+21.21%)
Jun 15, 2020 1.390 1.442 1.381 1.433 115,734 +0.00(+0.00%)
Jun 12, 2020 1.459 1.520 1.363 1.433 222,921 +0.02(+1.54%)
Jun 11, 2020 1.386 1.497 1.370 1.411 310,528 -0.03(-2.37%)
Jun 10, 2020 1.574 1.574 1.437 1.445 163,143 -0.12(-7.65%)
Jun 09, 2020 1.565 1.608 1.540 1.565 227,321 -0.02(-1.08%)
Jun 08, 2020 1.608 1.659 1.565 1.582 358,563 -0.02(-1.07%)
Jun 05, 2020 1.463 1.659 1.463 1.599 497,363 +0.15(+10.65%)
Jun 04, 2020 1.360 1.445 1.351 1.445 191,839 +0.08(+5.62%)
Jun 03, 2020 1.377 1.437 1.343 1.369 159,982 +0.10(+8.11%)
Jun 02, 2020 1.343 1.360 1.266 1.266 173,630 -0.08(-5.73%)
Jun 01, 2020 1.257 1.351 1.257 1.343 110,150 +0.06(+4.67%)
May 29, 2020 1.403 1.411 1.270 1.283 233,248 -0.15(-10.18%)
May 28, 2020 1.582 1.582 1.420 1.428 213,599 -0.14(-8.74%)
May 27, 2020 1.540 1.574 1.454 1.565 217,297 +0.05(+3.39%)
May 26, 2020 1.369 1.531 1.369 1.514 229,329 +0.15(+10.62%)
May 22, 2020 1.292 1.411 1.257 1.369 295,916 +0.10(+8.11%)
May 21, 2020 1.129 1.283 1.078 1.266 219,686 +0.13(+11.28%)
May 20, 2020 1.146 1.180 1.095 1.138 445,389 +0.00(+0.00%)
May 19, 2020 1.292 1.317 1.114 1.138 340,129 -0.16(-12.50%)
May 18, 2020 1.266 1.326 1.221 1.300 307,999 +0.11(+9.35%)
May 15, 2020 1.232 1.232 1.172 1.189 176,193 -0.01(-0.71%)
May 14, 2020 1.043 1.206 1.018 1.197 1,396,151 +0.16(+15.70%)
May 13, 2020 1.155 1.155 0.9408 1.035 632,879 -0.08(-6.92%)
May 12, 2020 1.180 1.207 1.112 1.112 229,210 -0.09(-7.80%)
May 11, 2020 1.232 1.266 1.129 1.206 262,027 -0.03(-2.08%)
May 08, 2020 1.129 1.274 1.129 1.232 225,181 +0.08(+6.67%)
May 07, 2020 1.163 1.176 1.112 1.155 153,633 +0.04(+3.85%)
May 06, 2020 1.163 1.189 1.112 1.112 152,481 -0.03(-2.99%)
May 05, 2020 1.360 1.360 1.146 1.146 331,680 -0.14(-10.67%)
May 04, 2020 1.223 1.300 1.223 1.283 192,202 +0.03(+2.74%)
May 01, 2020 1.300 1.300 1.197 1.249 137,610 +0.00(+0.00%)
Apr 30, 2020 1.369 1.369 1.236 1.249 197,312 -0.15(-10.43%)
Apr 29, 2020 1.377 1.437 1.309 1.394 222,414 +0.09(+6.54%)
Apr 28, 2020 1.292 1.326 1.266 1.309 109,405 +0.05(+4.08%)
Apr 27, 2020 1.232 1.292 1.189 1.257 150,215 +0.04(+3.52%)
Apr 24, 2020 1.206 1.257 1.163 1.215 221,206 -0.03(-2.74%)
Apr 23, 2020 1.266 1.298 1.227 1.249 101,988 -0.03(-2.67%)
Apr 22, 2020 1.274 1.309 1.240 1.283 201,080 +0.00(+0.00%)
Apr 21, 2020 1.206 1.292 1.194 1.283 224,987 +0.07(+5.63%)
Apr 20, 2020 1.292 1.309 1.155 1.215 227,777 -0.11(-8.39%)
Apr 17, 2020 1.206 1.334 1.172 1.326 220,154 +0.13(+10.71%)
Apr 16, 2020 1.257 1.266 1.155 1.197 242,534 -0.06(-4.76%)
Apr 15, 2020 1.369 1.381 1.240 1.257 288,269 -0.14(-9.82%)
Apr 14, 2020 1.454 1.488 1.377 1.394 278,907 -0.06(-4.12%)
Apr 13, 2020 1.497 1.522 1.437 1.454 115,100 -0.03(-2.30%)
Apr 09, 2020 1.360 1.497 1.354 1.488 410,611 +0.18(+13.73%)
Apr 08, 2020 1.351 1.351 1.223 1.309 446,466 +0.01(+0.66%)
Apr 07, 2020 1.428 1.428 1.283 1.300 270,044 -0.10(-7.32%)
Apr 06, 2020 1.377 1.445 1.309 1.403 188,830 +0.12(+9.33%)
Apr 03, 2020 1.505 1.540 1.240 1.283 533,841 -0.22(-14.77%)
Apr 02, 2020 1.565 1.617 1.497 1.505 263,582 -0.06(-3.83%)
Apr 01, 2020 1.676 1.711 1.565 1.565 267,842 -0.17(-9.85%)
Mar 31, 2020 1.694 1.753 1.668 1.736 214,732 +0.04(+2.53%)
Mar 30, 2020 1.702 1.753 1.625 1.694 135,603 +0.02(+1.02%)
Mar 27, 2020 1.676 1.847 1.642 1.676 332,277 -0.05(-2.97%)
Mar 26, 2020 1.702 1.920 1.702 1.728 568,713 +0.03(+2.02%)
Mar 25, 2020 1.694 1.865 1.659 1.694 414,157 -0.03(-1.98%)
Mar 24, 2020 1.753 1.847 1.565 1.728 500,316 +0.01(+0.50%)
Mar 23, 2020 1.694 1.736 1.510 1.719 413,356 -0.01(-0.50%)
Mar 20, 2020 1.719 1.762 1.522 1.728 490,582 +0.02(+1.00%)
Mar 19, 2020 1.574 1.745 1.435 1.711 328,063 +0.15(+9.89%)
Mar 18, 2020 1.668 1.668 1.454 1.557 423,958 -0.26(-14.15%)
Mar 17, 2020 1.651 1.847 1.608 1.813 391,690 +0.15(+9.28%)
Mar 16, 2020 1.599 1.753 1.548 1.659 511,753 -0.02(-1.02%)
Mar 13, 2020 1.719 1.770 1.514 1.676 464,743 +0.01(+0.51%)
Mar 12, 2020 1.609 1.726 1.609 1.668 535,875 -0.01(-0.50%)
Mar 11, 2020 1.818 1.826 1.651 1.676 357,587 -0.16(-8.64%)
Mar 10, 2020 1.768 1.851 1.718 1.835 463,424 +0.13(+7.32%)
Mar 09, 2020 1.526 1.718 1.459 1.710 413,442 +0.07(+4.06%)
Mar 06, 2020 1.543 1.660 1.538 1.643 379,649 +0.12(+7.65%)
Mar 05, 2020 1.685 1.693 1.501 1.526 238,402 -0.12(-7.11%)
Mar 04, 2020 1.609 1.643 1.534 1.643 245,755 +0.04(+2.60%)
Mar 03, 2020 1.651 1.651 1.534 1.601 284,727 -0.05(-3.03%)
Mar 02, 2020 1.701 1.710 1.572 1.651 174,003 -0.03(-1.49%)
Feb 28, 2020 1.609 1.718 1.609 1.676 461,910 +0.08(+5.24%)
Feb 27, 2020 1.685 1.701 1.584 1.593 208,591 -0.09(-5.45%)
Feb 26, 2020 1.651 1.701 1.626 1.685 183,292 +0.02(+1.00%)
Feb 25, 2020 1.726 1.726 1.660 1.668 227,037 -0.06(-3.38%)
Feb 24, 2020 1.751 1.751 1.710 1.726 234,444 -0.03(-1.90%)
Feb 21, 2020 1.810 1.818 1.760 1.760 109,841 -0.03(-1.40%)
Feb 20, 2020 1.826 1.826 1.760 1.785 109,455 -0.05(-2.73%)
Feb 19, 2020 1.835 1.875 1.826 1.835 249,858 +0.00(+0.00%)
Feb 18, 2020 1.710 1.843 1.704 1.835 182,324 +0.13(+7.32%)
Feb 14, 2020 1.685 1.735 1.685 1.710 120,634 +0.02(+0.99%)
Feb 13, 2020 1.685 1.726 1.668 1.693 124,344 -0.02(-0.98%)
Feb 12, 2020 1.701 1.743 1.693 1.710 97,078 +0.03(+1.99%)
Feb 11, 2020 1.710 1.710 1.668 1.676 142,869 +0.00(+0.00%)
Feb 10, 2020 1.668 1.685 1.667 1.676 161,606 +0.01(+0.50%)
Feb 07, 2020 1.710 1.718 1.660 1.668 154,689 -0.05(-2.91%)
Feb 06, 2020 1.735 1.760 1.710 1.718 255,402 -0.02(-0.96%)
Feb 05, 2020 1.685 1.751 1.685 1.735 137,131 +0.04(+2.46%)
Feb 04, 2020 1.818 1.843 1.660 1.693 190,153 -0.11(-6.02%)
Feb 03, 2020 1.851 1.876 1.751 1.801 308,091 -0.05(-2.70%)
Jan 31, 2020 1.718 1.876 1.718 1.851 391,520 +0.13(+7.77%)
Jan 30, 2020 1.660 1.743 1.660 1.718 289,136 +0.04(+2.49%)
Jan 29, 2020 1.660 1.693 1.643 1.676 323,664 +0.02(+1.00%)
Jan 28, 2020 1.668 1.693 1.643 1.660 258,679 +0.00(+0.00%)
Jan 27, 2020 1.701 1.710 1.651 1.660 246,658 -0.06(-3.40%)
Jan 24, 2020 1.718 1.743 1.710 1.718 155,289 -0.02(-0.96%)
Jan 23, 2020 1.751 1.760 1.701 1.735 345,707 -0.03(-1.89%)
Jan 22, 2020 1.810 1.868 1.768 1.768 295,504 -0.05(-2.75%)
Jan 21, 2020 1.893 1.893 1.810 1.818 396,274 -0.08(-3.97%)
Jan 17, 2020 2.043 2.043 1.885 1.893 273,644 -0.11(-5.42%)
Jan 16, 2020 2.010 2.043 1.993 2.001 134,280 +0.02(+0.84%)
Jan 15, 2020 1.926 2.001 1.893 1.985 207,369 +0.07(+3.48%)
Jan 14, 2020 1.918 2.018 1.910 1.918 285,586 +0.02(+0.88%)
Jan 13, 2020 1.901 1.926 1.839 1.901 356,770 +0.02(+0.88%)
Jan 10, 2020 1.993 2.035 1.885 1.885 381,088 -0.13(-6.61%)
Jan 09, 2020 2.118 2.127 2.010 2.018 277,927 -0.10(-4.72%)
Jan 08, 2020 2.093 2.152 2.093 2.118 264,067 +0.02(+0.79%)
Jan 07, 2020 2.160 2.193 2.102 2.102 249,021 -0.08(-3.45%)
Jan 06, 2020 2.152 2.231 2.152 2.177 122,860 +0.02(+0.77%)
Jan 03, 2020 2.143 2.193 2.132 2.160 201,696 -0.03(-1.52%)
Jan 02, 2020 2.168 2.193 2.135 2.193 245,677 +0.01(+0.38%)
Dec 31, 2019 2.168 2.202 2.152 2.185 215,366 +0.00(+0.00%)
Dec 30, 2019 2.185 2.218 2.168 2.185 213,425 -0.02(-0.76%)
Dec 27, 2019 2.177 2.252 2.177 2.202 163,323 -0.01(-0.38%)
Dec 26, 2019 2.268 2.352 2.210 2.210 173,182 -0.09(-3.99%)
Dec 24, 2019 2.293 2.327 2.268 2.302 201,216 +0.01(+0.36%)
Dec 23, 2019 2.202 2.306 2.202 2.293 328,782 +0.05(+2.23%)
Dec 20, 2019 2.210 2.285 2.210 2.243 1,330,571 +0.04(+1.89%)
Dec 19, 2019 2.135 2.227 2.135 2.202 236,287 +0.05(+2.33%)
Dec 18, 2019 2.127 2.202 2.111 2.152 214,918 +0.03(+1.18%)
Dec 17, 2019 2.152 2.160 2.118 2.127 226,475 -0.04(-1.92%)
Dec 16, 2019 2.177 2.218 2.160 2.168 201,595 -0.03(-1.52%)
Dec 13, 2019 2.160 2.235 2.160 2.202 291,392 +0.05(+2.33%)
Dec 12, 2019 2.127 2.172 2.119 2.152 313,512 +0.02(+0.77%)
Dec 11, 2019 2.192 2.209 2.119 2.135 229,749 -0.05(-2.25%)
Dec 10, 2019 2.119 2.209 2.118 2.184 290,645 +0.05(+2.30%)
Dec 09, 2019 2.250 2.291 2.127 2.135 334,835 -0.14(-6.12%)
Dec 06, 2019 2.274 2.307 2.250 2.274 316,842 +0.02(+0.72%)
Dec 05, 2019 2.225 2.274 2.225 2.258 194,013 +0.05(+2.22%)
Dec 04, 2019 2.258 2.282 2.209 2.209 340,821 -0.03(-1.46%)
Dec 03, 2019 2.282 2.315 2.192 2.242 256,521 -0.02(-1.08%)
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.