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 )

2.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 29, 2017 5.331 5.331 5.331 0 -0.11(-2.05%)
Dec 28, 2017 5.518 5.518 5.294 5.443 1,051,872 -0.07(-1.35%)
Dec 27, 2017 5.518 5.518 5.406 5.518 586,079 +0.04(+0.68%)
Dec 26, 2017 5.481 5.555 5.443 5.481 531,992 -0.04(-0.68%)
Dec 22, 2017 5.518 5.555 5.406 5.518 934,167 +0.00(+0.00%)
Dec 21, 2017 5.592 5.630 5.481 5.518 779,167 -0.07(-1.33%)
Dec 20, 2017 5.816 5.883 5.518 5.592 1,071,229 -0.19(-3.23%)
Dec 19, 2017 5.741 5.891 5.667 5.779 1,925,374 +0.15(+2.65%)
Dec 18, 2017 5.555 5.779 5.555 5.630 2,491,199 +0.04(+0.67%)
Dec 15, 2017 5.630 5.667 5.555 5.592 2,968,068 +0.00(+0.00%)
Dec 14, 2017 5.667 5.704 5.518 5.592 2,824,994 -0.04(-0.66%)
Dec 13, 2017 5.592 5.741 5.555 5.630 2,544,596 +0.07(+1.34%)
Dec 12, 2017 5.666 5.740 5.518 5.555 1,674,228 -0.07(-1.32%)
Dec 11, 2017 5.740 5.740 5.537 5.629 1,309,417 -0.11(-1.94%)
Dec 08, 2017 5.518 5.740 5.444 5.740 2,076,232 +0.00(+0.00%)
Dec 07, 2017 5.481 5.592 5.444 1,951,901 +0.00(+0.00%)
Dec 06, 2017 5.481 5.555 5.444 5.481 2,533,765 +0.00(+0.00%)
Dec 05, 2017 5.518 5.629 5.481 5.481 1,183,284 -0.07(-1.33%)
Dec 04, 2017 5.518 5.555 5.518 5.555 2,153,952 +0.07(+1.35%)
Dec 01, 2017 5.259 5.500 5.222 5.481 2,114,266 +0.26(+4.96%)
Nov 30, 2017 5.185 5.259 5.129 5.222 1,580,583 +0.04(+0.71%)
Nov 29, 2017 5.037 5.259 5.007 5.185 1,254,300 +0.11(+2.19%)
Nov 28, 2017 4.851 5.092 4.851 5.074 1,229,146 +0.22(+4.58%)
Nov 27, 2017 4.814 4.888 4.740 4.851 3,060,270 +0.07(+1.55%)
Nov 24, 2017 4.777 4.814 4.740 4.777 197,832 +0.00(+0.00%)
Nov 22, 2017 4.814 4.851 4.703 4.777 749,148 -0.04(-0.77%)
Nov 21, 2017 4.777 4.851 4.703 4.814 1,152,984 +0.00(+0.00%)
Nov 20, 2017 4.629 4.851 4.592 4.814 2,035,910 +0.22(+4.84%)
Nov 17, 2017 4.444 4.629 4.407 4.592 1,654,708 +0.15(+3.33%)
Nov 16, 2017 4.296 4.444 4.259 4.444 1,943,306 +0.19(+4.35%)
Nov 15, 2017 4.222 4.333 4.185 4.259 1,649,050 +0.04(+0.88%)
Nov 14, 2017 4.259 4.296 4.185 4.222 1,263,994 -0.04(-0.87%)
Nov 13, 2017 4.296 4.354 4.203 4.259 842,807 +0.00(+0.00%)
Nov 10, 2017 4.185 4.407 4.185 4.259 1,132,145 +0.04(+0.88%)
Nov 09, 2017 4.296 4.333 4.203 4.222 1,477,262 -0.11(-2.56%)
Nov 08, 2017 4.259 4.351 4.222 4.333 1,438,977 +0.11(+2.63%)
Nov 07, 2017 3.963 4.333 3.929 4.222 1,355,960 +0.30(+7.55%)
Nov 06, 2017 3.814 4.000 3.814 3.926 1,690,405 +0.15(+3.92%)
Nov 03, 2017 4.074 4.074 3.740 3.777 801,680 -0.04(-0.97%)
Nov 02, 2017 3.852 3.963 3.777 3.814 1,083,645 -0.07(-1.90%)
Nov 01, 2017 3.852 3.926 3.814 3.889 491,103 +0.04(+0.96%)
Oct 31, 2017 3.852 3.889 3.814 3.852 630,626 +0.00(+0.00%)
Oct 30, 2017 3.926 3.944 3.814 3.852 462,446 -0.04(-0.95%)
Oct 27, 2017 3.963 3.963 3.852 3.889 413,957 -0.07(-1.87%)
Oct 26, 2017 3.889 4.000 3.889 3.963 299,788 +0.07(+1.90%)
Oct 25, 2017 3.889 3.963 3.870 3.889 265,878 -0.04(-0.94%)
Oct 24, 2017 3.926 4.000 3.926 3.926 290,749 +0.04(+0.95%)
Oct 23, 2017 3.926 4.000 3.852 3.889 192,283 -0.04(-0.94%)
Oct 20, 2017 3.926 4.000 3.889 3.926 217,147 +0.00(+0.00%)
Oct 19, 2017 3.963 4.000 3.889 3.926 237,769 -0.07(-1.85%)
Oct 18, 2017 4.000 4.037 3.963 4.000 209,000 +0.04(+0.93%)
Oct 17, 2017 3.963 4.000 3.889 3.963 293,778 +0.00(+0.00%)
Oct 16, 2017 3.963 4.000 3.926 3.963 350,305 +0.04(+0.94%)
Oct 13, 2017 3.889 4.000 3.852 3.926 279,669 +0.00(+0.00%)
Oct 12, 2017 4.074 4.074 3.926 3.926 497,343 -0.11(-2.75%)
Oct 11, 2017 4.074 4.111 3.852 4.037 982,211 -0.07(-1.80%)
Oct 10, 2017 4.222 4.222 4.037 4.111 554,698 -0.07(-1.77%)
Oct 09, 2017 4.222 4.296 4.148 4.185 316,389 -0.07(-1.74%)
Oct 06, 2017 4.259 4.296 4.166 4.259 324,792 +0.00(+0.00%)
Oct 05, 2017 4.296 4.333 4.222 4.259 352,903 +0.00(+0.00%)
Oct 04, 2017 4.259 4.296 4.203 4.259 295,342 +0.04(+0.88%)
Oct 03, 2017 4.259 4.296 4.185 4.222 329,428 +0.00(+0.00%)
Oct 02, 2017 4.259 4.277 4.148 4.222 483,885 +0.00(+0.00%)
Sep 29, 2017 4.296 4.296 4.166 4.222 490,490 -0.04(-0.87%)
Sep 28, 2017 4.259 4.296 4.185 4.259 319,686 -0.04(-0.86%)
Sep 27, 2017 4.296 4.326 4.229 4.296 422,570 +0.04(+0.87%)
Sep 26, 2017 4.259 4.333 4.185 4.259 418,358 +0.00(+0.00%)
Sep 25, 2017 4.259 4.333 4.222 4.259 448,462 +0.00(+0.00%)
Sep 22, 2017 4.259 4.296 4.185 4.259 270,980 +0.00(+0.00%)
Sep 21, 2017 4.222 4.259 4.148 4.259 310,266 +0.04(+0.88%)
Sep 20, 2017 4.259 4.296 4.148 4.222 336,513 -0.04(-0.87%)
Sep 19, 2017 4.296 4.318 4.222 4.259 230,173 -0.04(-0.86%)
Sep 18, 2017 4.185 4.333 4.148 4.296 440,845 +0.07(+1.75%)
Sep 15, 2017 4.222 4.222 4.111 4.222 671,396 +0.07(+1.79%)
Sep 14, 2017 4.185 4.185 4.092 4.148 282,611 +0.00(+0.00%)
Sep 13, 2017 4.000 4.166 4.000 4.148 338,563 +0.15(+3.70%)
Sep 12, 2017 4.000 4.055 3.963 4.000 454,636 +0.00(+0.00%)
Sep 11, 2017 4.000 4.036 3.963 4.000 315,003 +0.00(+0.00%)
Sep 08, 2017 4.036 4.036 3.963 4.000 306,230 -0.04(-0.91%)
Sep 07, 2017 4.073 4.073 3.963 4.036 414,125 -0.04(-0.90%)
Sep 06, 2017 4.073 4.110 4.000 4.073 361,652 +0.00(+0.00%)
Sep 05, 2017 4.110 4.165 4.000 4.073 438,679 -0.07(-1.77%)
Sep 01, 2017 4.110 4.183 4.073 4.146 299,345 +0.07(+1.80%)
Aug 31, 2017 4.110 4.170 3.963 4.073 494,495 -0.07(-1.77%)
Aug 30, 2017 4.110 4.183 4.073 4.146 118,065 +0.04(+0.89%)
Aug 29, 2017 4.036 4.183 4.000 4.110 590,320 +0.04(+0.90%)
Aug 28, 2017 4.146 4.183 4.036 4.073 561,003 -0.04(-0.89%)
Aug 25, 2017 4.073 4.146 4.073 4.110 259,697 +0.04(+0.90%)
Aug 24, 2017 4.146 4.220 4.073 4.073 282,720 -0.07(-1.77%)
Aug 23, 2017 4.110 4.165 4.036 4.146 371,690 +0.04(+0.89%)
Aug 22, 2017 4.073 4.146 4.073 4.110 267,255 +0.04(+0.90%)
Aug 21, 2017 4.110 4.146 4.000 4.073 609,801 -0.07(-1.77%)
Aug 18, 2017 4.000 4.183 4.000 4.146 622,774 +0.11(+2.73%)
Aug 17, 2017 4.073 4.183 4.036 4.036 577,356 -0.07(-1.79%)
Aug 16, 2017 4.220 4.257 4.110 4.110 341,189 -0.11(-2.61%)
Aug 15, 2017 4.367 4.367 4.183 4.220 501,086 -0.15(-3.36%)
Aug 14, 2017 4.403 4.440 4.293 4.367 502,765 +0.00(+0.00%)
Aug 11, 2017 4.183 4.403 4.110 4.367 505,279 +0.11(+2.59%)
Aug 10, 2017 4.293 4.367 4.183 4.257 481,228 -0.07(-1.69%)
Aug 09, 2017 4.403 4.403 4.293 4.330 638,740 -0.11(-2.48%)
Aug 08, 2017 4.367 4.440 4.257 4.440 906,425 +0.04(+0.83%)
Aug 07, 2017 4.477 4.477 4.330 4.403 558,329 -0.07(-1.64%)
Aug 04, 2017 4.623 4.660 4.422 4.477 1,056,395 -0.15(-3.17%)
Aug 03, 2017 4.770 4.899 4.477 4.623 758,464 -0.11(-2.33%)
Aug 02, 2017 4.844 4.844 4.697 4.734 828,372 -0.11(-2.27%)
Aug 01, 2017 4.807 4.844 4.715 4.844 471,106 +0.07(+1.54%)
Jul 31, 2017 4.770 4.807 4.697 4.770 515,140 +0.00(+0.00%)
Jul 28, 2017 4.770 4.844 4.770 4.770 891,265 +0.00(+0.00%)
Jul 27, 2017 4.844 4.917 4.770 4.770 467,884 -0.04(-0.76%)
Jul 26, 2017 4.917 4.954 4.807 4.807 203,665 -0.11(-2.24%)
Jul 25, 2017 4.954 4.972 4.880 4.917 495,714 +0.00(+0.00%)
Jul 24, 2017 4.990 5.027 4.880 4.917 577,567 -0.11(-2.19%)
Jul 21, 2017 5.027 5.064 4.880 5.027 402,977 +0.04(+0.74%)
Jul 20, 2017 4.880 5.027 4.844 4.990 666,389 +0.11(+2.26%)
Jul 19, 2017 4.917 4.954 4.844 4.880 314,176 -0.04(-0.75%)
Jul 18, 2017 4.990 4.990 4.880 4.917 274,469 -0.07(-1.47%)
Jul 17, 2017 4.954 5.027 4.880 4.990 659,000 +0.00(+0.00%)
Jul 14, 2017 4.954 5.009 4.899 4.990 247,575 +0.04(+0.74%)
Jul 13, 2017 4.844 4.990 4.807 4.954 550,355 +0.07(+1.50%)
Jul 12, 2017 4.917 4.917 4.789 4.880 401,220 +0.00(+0.00%)
Jul 11, 2017 4.807 4.880 4.770 4.880 630,333 +0.07(+1.53%)
Jul 10, 2017 4.844 4.917 4.734 4.807 792,711 +0.00(+0.00%)
Jul 07, 2017 4.770 4.807 4.734 4.807 171,559 +0.04(+0.77%)
Jul 06, 2017 4.770 4.844 4.697 4.770 698,667 -0.07(-1.52%)
Jul 05, 2017 4.880 4.880 4.734 4.844 344,065 -0.04(-0.75%)
Jul 03, 2017 4.844 4.880 4.734 4.880 209,198 +0.04(+0.76%)
Jun 30, 2017 4.880 4.909 4.697 4.844 427,119 -0.04(-0.75%)
Jun 29, 2017 4.880 4.880 4.734 4.880 442,458 +0.00(+0.00%)
Jun 28, 2017 4.697 4.936 4.660 4.880 638,976 +0.18(+3.91%)
Jun 27, 2017 4.770 4.770 4.697 4.697 182,052 -0.07(-1.54%)
Jun 26, 2017 4.734 4.770 4.660 4.770 481,823 +0.04(+0.78%)
Jun 23, 2017 4.734 4.770 4.660 4.734 905,437 +0.00(+0.00%)
Jun 22, 2017 4.660 4.770 4.623 4.734 787,710 +0.07(+1.57%)
Jun 21, 2017 4.623 4.697 4.550 4.660 981,911 +0.04(+0.79%)
Jun 20, 2017 4.697 4.770 4.587 4.623 422,739 -0.07(-1.56%)
Jun 19, 2017 4.623 4.734 4.550 4.697 541,154 +0.07(+1.59%)
Jun 16, 2017 4.513 4.660 4.477 4.623 1,086,792 +0.04(+0.80%)
Jun 15, 2017 4.587 4.642 4.513 4.587 612,314 -0.04(-0.79%)
Jun 14, 2017 4.477 4.660 4.477 4.623 919,919 +0.11(+2.44%)
Jun 13, 2017 4.403 4.550 4.367 4.513 422,194 +0.10(+2.18%)
Jun 12, 2017 4.344 4.435 4.271 4.417 625,088 +0.04(+0.83%)
Jun 09, 2017 4.235 4.381 4.162 4.381 397,771 +0.15(+3.45%)
Jun 08, 2017 4.162 4.271 4.139 4.235 327,410 +0.11(+2.65%)
Jun 07, 2017 4.198 4.271 4.052 4.125 514,724 -0.07(-1.74%)
Jun 06, 2017 4.235 4.271 4.162 4.198 246,630 -0.04(-0.86%)
Jun 05, 2017 4.308 4.344 4.235 4.235 236,639 -0.11(-2.52%)
Jun 02, 2017 4.271 4.399 4.271 4.344 406,432 +0.04(+0.85%)
Jun 01, 2017 4.198 4.381 4.198 4.308 255,829 +0.11(+2.61%)
May 31, 2017 4.381 4.381 4.162 4.198 392,132 -0.15(-3.36%)
May 30, 2017 4.235 4.381 4.235 4.344 523,415 +0.07(+1.71%)
May 26, 2017 4.162 4.308 4.143 4.271 299,142 +0.07(+1.74%)
May 25, 2017 4.125 4.235 4.089 4.198 451,049 +0.11(+2.68%)
May 24, 2017 4.089 4.107 4.016 4.089 301,398 +0.00(+0.00%)
May 23, 2017 4.125 4.125 4.052 4.089 311,057 -0.04(-0.89%)
May 22, 2017 4.089 4.162 4.016 4.125 709,807 +0.04(+0.89%)
May 19, 2017 4.052 4.125 4.052 4.089 276,903 +0.00(+0.00%)
May 18, 2017 4.089 4.162 4.052 4.089 435,840 -0.04(-0.89%)
May 17, 2017 4.052 4.162 4.052 4.125 723,857 +0.00(+0.00%)
May 16, 2017 4.162 4.198 4.052 4.125 840,470 -0.04(-0.88%)
May 15, 2017 4.089 4.162 4.016 4.162 234,315 +0.11(+2.70%)
May 12, 2017 4.089 4.125 3.979 4.052 389,330 -0.04(-0.89%)
May 11, 2017 4.052 4.143 4.052 4.089 254,010 +0.00(+0.00%)
May 10, 2017 4.271 4.271 4.052 4.089 453,709 -0.18(-4.27%)
May 09, 2017 4.162 4.362 4.125 4.271 605,478 +0.15(+3.54%)
May 08, 2017 4.198 4.235 4.107 4.125 295,223 -0.04(-0.88%)
May 05, 2017 4.198 4.308 4.052 4.162 710,556 -0.07(-1.72%)
May 04, 2017 4.308 4.344 4.235 4.235 396,176 -0.11(-2.52%)
May 03, 2017 4.490 4.527 4.289 4.344 827,958 -0.18(-4.03%)
May 02, 2017 4.563 4.563 4.454 4.527 324,717 -0.04(-0.80%)
May 01, 2017 4.563 4.600 4.417 4.563 211,481 +0.04(+0.81%)
Apr 28, 2017 4.673 4.673 4.454 4.527 333,854 -0.15(-3.13%)
Apr 27, 2017 4.673 4.709 4.636 4.673 230,216 +0.00(+0.00%)
Apr 26, 2017 4.563 4.709 4.527 4.673 633,142 +0.11(+2.40%)
Apr 25, 2017 4.636 4.673 4.545 4.563 247,319 +0.00(+0.00%)
Apr 24, 2017 4.563 4.600 4.527 4.563 250,125 +0.07(+1.63%)
Apr 21, 2017 4.490 4.563 4.490 4.490 238,931 +0.00(+0.00%)
Apr 20, 2017 4.527 4.527 4.490 4.490 174,850 +0.00(+0.00%)
Apr 19, 2017 4.563 4.563 4.490 4.490 162,861 -0.04(-0.81%)
Apr 18, 2017 4.490 4.527 4.454 4.527 284,143 +0.04(+0.81%)
Apr 17, 2017 4.490 4.600 4.490 4.490 269,727 +0.04(+0.82%)
Apr 13, 2017 4.490 4.527 4.417 4.454 470,626 -0.04(-0.81%)
Apr 12, 2017 4.527 4.563 4.417 4.490 342,828 -0.04(-0.81%)
Apr 11, 2017 4.563 4.600 4.527 4.527 218,210 -0.04(-0.80%)
Apr 10, 2017 4.673 4.746 4.563 4.563 458,702 -0.15(-3.10%)
Apr 07, 2017 4.563 4.709 4.563 4.709 389,479 +0.11(+2.38%)
Apr 06, 2017 4.527 4.600 4.508 4.600 215,757 +0.07(+1.61%)
Apr 05, 2017 4.563 4.673 4.490 4.527 461,626 -0.04(-0.80%)
Apr 04, 2017 4.490 4.600 4.490 4.563 336,651 +0.07(+1.63%)
Apr 03, 2017 4.527 4.600 4.454 4.490 583,718 -0.04(-0.81%)
Mar 31, 2017 4.454 4.545 4.454 4.527 1,584,627 +0.07(+1.64%)
Mar 30, 2017 4.490 4.563 4.454 4.454 594,425 -0.04(-0.81%)
Mar 29, 2017 4.454 4.600 4.454 4.490 295,966 +0.04(+0.82%)
Mar 28, 2017 4.417 4.527 4.381 4.454 366,322 +0.04(+0.83%)
Mar 27, 2017 4.417 4.490 4.381 4.417 375,329 -0.04(-0.82%)
Mar 24, 2017 4.454 4.490 4.344 4.454 331,973 +0.00(+0.00%)
Mar 23, 2017 4.490 4.600 4.381 4.454 451,170 -0.04(-0.81%)
Mar 22, 2017 4.454 4.527 4.271 4.490 469,680 +0.00(+0.00%)
Mar 21, 2017 4.600 4.709 4.454 4.490 734,727 -0.07(-1.60%)
Mar 20, 2017 4.563 4.673 4.417 4.563 503,301 +0.00(+0.00%)
Mar 17, 2017 4.454 4.563 4.381 4.563 973,150 +0.11(+2.46%)
Mar 16, 2017 4.490 4.547 4.454 4.454 289,108 -0.04(-0.81%)
Mar 15, 2017 4.527 4.559 4.490 4.490 303,999 -0.04(-0.81%)
Mar 14, 2017 4.490 4.563 4.454 4.527 366,986 +0.04(+0.81%)
Mar 13, 2017 4.454 4.563 4.399 4.490 430,315 +0.00(+0.00%)
Mar 10, 2017 4.527 4.563 4.454 4.490 406,783 -0.01(-0.30%)
Mar 09, 2017 4.467 4.540 4.395 4.504 454,898 +0.04(+0.81%)
Mar 08, 2017 4.504 4.613 4.467 4.467 590,545 -0.04(-0.81%)
Mar 07, 2017 4.576 4.576 4.431 4.504 1,050,723 -0.07(-1.59%)
Mar 06, 2017 4.431 4.613 4.250 4.576 1,615,700 +0.15(+3.28%)
Mar 03, 2017 4.359 4.649 4.359 4.431 4,062,478 +0.40(+9.91%)
Mar 02, 2017 4.032 4.068 3.923 4.032 798,457 +0.00(+0.00%)
Mar 01, 2017 3.995 4.053 3.915 4.032 922,572 +0.15(+3.74%)
Feb 28, 2017 3.959 4.050 3.886 3.886 501,382 -0.07(-1.83%)
Feb 27, 2017 4.104 4.104 3.923 3.959 719,952 -0.15(-3.54%)
Feb 24, 2017 3.959 4.104 3.923 4.104 706,828 +0.07(+1.80%)
Feb 23, 2017 4.032 4.032 3.886 4.032 697,017 +0.04(+0.91%)
Feb 22, 2017 3.995 4.068 3.959 3.995 512,121 -0.04(-0.90%)
Feb 21, 2017 3.923 4.032 3.886 4.032 728,990 +0.11(+2.78%)
Feb 17, 2017 3.923 3.923 3.923 0 +0.00(+0.00%)
Feb 16, 2017 3.886 3.923 3.850 3.923 366,860 +0.04(+0.93%)
Feb 15, 2017 3.923 3.941 3.814 3.886 699,869 +0.00(+0.00%)
Feb 14, 2017 3.886 3.941 3.850 3.886 1,149,947 +0.00(+0.00%)
Feb 13, 2017 3.923 3.923 3.850 3.886 700,912 +0.04(+0.94%)
Feb 10, 2017 3.886 3.904 3.814 3.850 519,771 +0.04(+0.95%)
Feb 09, 2017 3.923 3.992 3.814 3.814 938,008 -0.11(-2.78%)
Feb 08, 2017 3.959 3.995 3.741 3.923 717,364 +0.00(+0.00%)
Feb 07, 2017 3.886 4.068 3.741 3.923 1,158,780 +0.11(+2.86%)
Feb 06, 2017 3.850 3.886 3.777 3.814 332,223 -0.07(-1.87%)
Feb 03, 2017 3.850 3.923 3.777 3.886 402,574 +0.07(+1.90%)
Feb 02, 2017 3.850 3.850 3.723 3.814 326,711 +0.00(+0.00%)
Feb 01, 2017 3.959 3.959 3.741 3.814 464,847 -0.11(-2.78%)
Jan 31, 2017 3.850 3.941 3.777 3.923 669,385 +0.07(+1.89%)
Jan 30, 2017 3.850 3.959 3.741 3.850 625,931 +0.00(+0.00%)
Jan 27, 2017 3.850 3.850 3.756 3.850 234,709 +0.00(+0.00%)
Jan 26, 2017 3.886 3.886 3.777 3.850 315,979 +0.00(+0.00%)
Jan 25, 2017 3.741 3.850 3.705 3.850 789,709 +0.11(+2.91%)
Jan 24, 2017 3.668 3.741 3.559 3.741 772,195 +0.04(+0.98%)
Jan 23, 2017 3.705 3.777 3.596 3.705 540,103 +0.00(+0.00%)
Jan 20, 2017 3.741 3.814 3.632 3.705 586,821 -0.04(-0.97%)
Jan 19, 2017 3.814 3.948 3.705 3.741 1,007,433 -0.15(-3.74%)
Jan 18, 2017 4.141 4.141 3.814 3.886 906,791 -0.18(-4.46%)
Jan 17, 2017 4.359 4.359 3.741 4.068 2,261,493 -0.62(-13.18%)
Jan 13, 2017 4.685 4.685 4.685 0 +0.07(+1.57%)
Jan 12, 2017 4.685 4.758 4.540 4.613 250,752 -0.15(-3.05%)
Jan 11, 2017 4.685 4.758 4.649 4.758 375,753 +0.04(+0.77%)
Jan 10, 2017 4.685 4.758 4.685 4.722 349,727 +0.04(+0.78%)
Jan 09, 2017 4.722 4.758 4.685 4.685 168,717 -0.07(-1.53%)
Jan 06, 2017 4.794 4.794 4.685 4.758 315,884 +0.00(+0.00%)
Jan 05, 2017 4.831 4.867 4.704 4.758 435,197 -0.15(-2.96%)
Jan 04, 2017 4.831 4.940 4.831 4.903 487,433 +0.04(+0.75%)
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.