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%)
Official Closing Price Updated: 7:00 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 (%)
Feb 26, 2010 1.808 1.820 1.706 1.814 147,464 +0.02(+1.35%)
Feb 25, 2010 1.814 1.893 1.760 1.790 109,609 -0.06(-3.26%)
Feb 24, 2010 1.869 1.869 1.826 1.850 59,470 +0.00(+0.00%)
Feb 23, 2010 1.911 1.911 1.814 1.850 134,968 -0.04(-2.23%)
Feb 22, 2010 1.887 1.899 1.850 1.893 190,382 -0.01(-0.63%)
Feb 19, 2010 1.899 1.929 1.850 1.905 119,978 +0.01(+0.32%)
Feb 18, 2010 1.869 1.904 1.808 1.899 192,664 +0.01(+0.32%)
Feb 17, 2010 2.007 2.007 1.844 1.893 555,606 -0.09(-4.56%)
Feb 16, 2010 1.893 2.043 1.875 1.983 274,990 +0.11(+6.13%)
Feb 12, 2010 1.808 1.869 1.869 1.869 396,019 +0.11(+6.53%)
Feb 11, 2010 1.676 1.778 1.676 1.754 106,843 +0.04(+2.11%)
Feb 10, 2010 1.736 1.796 1.658 1.718 180,144 -0.02(-1.04%)
Feb 09, 2010 1.802 2.079 1.597 1.736 264,735 +0.04(+2.49%)
Feb 08, 2010 1.603 1.724 1.507 1.694 163,082 +0.08(+5.24%)
Feb 05, 2010 1.784 1.814 1.507 1.609 562,937 -0.15(-8.56%)
Feb 04, 2010 1.808 1.869 1.688 1.760 239,511 -0.07(-3.95%)
Feb 03, 2010 1.784 1.856 1.742 1.832 102,850 +0.05(+3.05%)
Feb 02, 2010 1.700 1.796 1.676 1.778 639,968 +0.08(+4.98%)
Feb 01, 2010 1.778 1.784 1.664 1.694 129,835 -0.10(-5.39%)
Jan 29, 2010 1.784 1.826 1.676 1.790 265,996 -0.10(-5.41%)
Jan 28, 2010 1.899 1.911 1.796 1.893 245,064 -0.02(-1.26%)
Jan 27, 2010 1.923 1.935 1.790 1.917 237,042 -0.02(-1.24%)
Jan 26, 2010 2.049 2.079 1.875 1.941 157,354 -0.13(-6.40%)
Jan 25, 2010 2.116 2.140 2.049 2.073 307,989 -0.03(-1.43%)
Jan 22, 2010 1.959 2.140 1.929 2.104 508,684 +0.16(+8.38%)
Jan 21, 2010 2.043 2.067 1.881 1.941 339,476 -0.08(-3.88%)
Jan 20, 2010 2.031 2.067 1.995 2.019 66,561 -0.04(-1.76%)
Jan 19, 2010 2.079 2.140 2.002 2.055 322,972 -0.02(-1.16%)
Jan 15, 2010 1.959 2.079 2.079 2.079 528,910 +0.10(+4.86%)
Jan 14, 2010 2.019 2.019 1.905 1.983 252,217 -0.01(-0.60%)
Jan 13, 2010 2.013 2.013 1.941 1.995 148,089 +0.02(+0.91%)
Jan 12, 2010 2.037 2.049 1.971 1.977 170,757 -0.06(-2.96%)
Jan 11, 2010 2.079 2.079 2.019 2.037 133,035 -0.02(-0.88%)
Jan 08, 2010 2.025 2.079 1.959 2.055 223,912 +0.03(+1.49%)
Jan 07, 2010 1.850 2.025 1.820 2.025 280,234 +0.12(+6.33%)
Jan 06, 2010 1.977 2.019 1.875 1.905 532,467 -0.10(-5.10%)
Jan 05, 2010 2.110 2.128 1.995 2.007 338,233 -0.07(-3.48%)
Jan 04, 2010 1.989 2.098 1.893 2.079 460,959 +0.03(+1.47%)
Dec 31, 2009 2.073 2.049 2.049 2.049 416,259 -0.04(-2.02%)
Dec 30, 2009 2.043 2.116 2.001 2.092 152,491 +0.00(+0.00%)
Dec 29, 2009 2.110 2.146 2.061 2.092 112,892 -0.01(-0.29%)
Dec 28, 2009 2.098 2.134 2.001 2.098 293,055 +0.04(+1.75%)
Dec 24, 2009 2.170 2.170 2.032 2.061 165,986 -0.07(-3.39%)
Dec 23, 2009 2.146 2.146 2.049 2.134 296,785 -0.01(-0.56%)
Dec 22, 2009 2.110 2.146 2.013 2.146 360,427 +0.10(+4.71%)
Dec 21, 2009 2.031 2.061 1.983 2.049 175,643 +0.01(+0.30%)
Dec 18, 2009 2.001 2.043 1.923 2.043 361,059 +0.08(+4.31%)
Dec 17, 2009 1.929 2.031 1.838 1.959 319,453 +0.02(+1.25%)
Dec 16, 2009 1.923 2.013 1.874 1.935 740,847 +0.01(+0.63%)
Dec 15, 2009 1.826 1.923 1.736 1.923 614,846 +0.11(+6.33%)
Dec 14, 2009 1.820 1.923 1.802 1.808 682,735 +0.02(+1.35%)
Dec 11, 2009 1.688 1.802 1.664 1.784 356,274 +0.14(+8.43%)
Dec 10, 2009 1.615 1.682 1.603 1.645 308,953 -0.01(-0.73%)
Dec 09, 2009 1.652 1.730 1.603 1.658 465,746 -0.02(-1.43%)
Dec 08, 2009 1.621 1.730 1.561 1.682 783,464 +0.07(+4.10%)
Dec 07, 2009 1.507 1.627 1.465 1.615 541,852 +0.08(+5.10%)
Dec 04, 2009 1.410 1.597 1.392 1.537 840,921 +0.15(+10.87%)
Dec 03, 2009 1.398 1.513 1.350 1.386 604,215 -0.01(-0.86%)
Dec 02, 2009 1.447 1.471 1.380 1.398 302,472 -0.07(-4.92%)
Dec 01, 2009 1.489 1.489 1.429 1.471 253,289 -0.01(-0.41%)
Nov 30, 2009 1.507 1.507 1.453 1.477 119,923 +0.01(+0.41%)
Nov 27, 2009 1.374 1.495 1.374 1.471 100,030 +0.01(+0.41%)
Nov 25, 2009 1.519 1.519 1.410 1.465 204,305 -0.04(-2.80%)
Nov 24, 2009 1.386 1.513 1.386 1.507 282,826 +0.12(+8.70%)
Nov 23, 2009 1.302 1.425 1.302 1.386 267,099 +0.05(+3.60%)
Nov 20, 2009 1.332 1.380 1.326 1.338 83,816 -0.02(-1.77%)
Nov 19, 2009 1.374 1.380 1.320 1.362 357,900 -0.03(-2.16%)
Nov 18, 2009 1.429 1.459 1.386 1.392 143,482 -0.05(-3.35%)
Nov 17, 2009 1.501 1.567 1.429 1.441 293,814 -0.06(-4.02%)
Nov 16, 2009 1.471 1.597 1.471 1.501 233,034 +0.01(+0.81%)
Nov 13, 2009 1.429 1.525 1.404 1.489 205,163 +0.04(+3.02%)
Nov 12, 2009 1.416 1.447 1.380 1.445 195,655 -0.00(-0.10%)
Nov 11, 2009 1.314 1.477 1.308 1.447 333,888 +0.12(+9.09%)
Nov 10, 2009 1.386 1.398 1.320 1.326 154,142 -0.04(-2.65%)
Nov 09, 2009 1.416 1.422 1.362 1.362 149,269 +0.01(+0.44%)
Nov 06, 2009 1.350 1.380 1.278 1.356 299,068 -0.02(-1.75%)
Nov 05, 2009 1.296 1.501 1.151 1.380 628,626 +0.05(+4.09%)
Nov 04, 2009 1.326 1.356 1.284 1.326 421,399 +0.04(+3.29%)
Nov 03, 2009 1.296 1.356 1.230 1.284 686,831 -0.02(-1.84%)
Nov 02, 2009 1.254 1.344 1.212 1.308 549,204 +0.04(+3.33%)
Oct 30, 2009 1.338 1.392 1.212 1.266 320,052 -0.05(-4.11%)
Oct 29, 2009 1.272 1.368 1.248 1.320 687,910 +0.03(+2.34%)
Oct 28, 2009 1.368 1.429 1.151 1.290 946,802 -0.13(-8.94%)
Oct 27, 2009 1.658 1.658 1.290 1.416 1,537,755 -0.24(-14.55%)
Oct 26, 2009 1.772 1.772 1.609 1.658 713,863 -0.06(-3.51%)
Oct 23, 2009 1.655 1.766 1.639 1.718 846,714 +0.06(+3.64%)
Oct 22, 2009 1.495 1.658 1.477 1.658 714,569 +0.17(+11.79%)
Oct 21, 2009 1.519 1.537 1.447 1.483 229,769 -0.07(-4.65%)
Oct 20, 2009 1.543 1.561 1.483 1.555 627,458 -0.01(-0.39%)
Oct 19, 2009 1.549 1.567 1.495 1.561 234,565 +0.02(+1.17%)
Oct 16, 2009 1.543 1.555 1.465 1.543 328,886 -0.02(-1.54%)
Oct 15, 2009 1.477 1.567 1.392 1.567 515,591 +0.04(+2.77%)
Oct 14, 2009 1.513 1.525 1.392 1.525 446,619 +0.08(+5.42%)
Oct 13, 2009 1.338 1.459 1.314 1.447 883,431 +0.13(+10.09%)
Oct 12, 2009 1.302 1.319 1.284 1.314 314,162 +0.01(+0.93%)
Oct 09, 2009 1.374 1.386 1.302 1.302 201,559 -0.01(-0.92%)
Oct 08, 2009 1.356 1.368 1.296 1.314 554,713 +0.04(+2.83%)
Oct 07, 2009 1.362 1.374 1.236 1.278 558,907 -0.02(-1.85%)
Oct 06, 2009 1.320 1.621 1.260 1.302 2,669,267 +0.01(+0.93%)
Oct 05, 2009 1.115 1.314 1.115 1.290 2,133,277 +0.18(+16.30%)
Oct 02, 2009 1.079 1.109 1.013 1.109 1,892,492 +0.02(+2.22%)
Oct 01, 2009 1.025 1.097 1.024 1.085 691,497 +0.04(+4.05%)
Sep 30, 2009 1.025 1.067 1.014 1.043 119,026 +0.02(+1.77%)
Sep 29, 2009 1.049 1.055 1.013 1.025 462,652 -0.04(-3.41%)
Sep 28, 2009 1.061 1.067 1.001 1.061 254,266 +0.04(+4.14%)
Sep 25, 2009 1.049 1.049 0.9945 1.019 104,836 -0.01(-0.59%)
Sep 24, 2009 1.049 1.055 0.9825 1.025 212,708 -0.05(-4.49%)
Sep 23, 2009 1.055 1.091 1.019 1.073 202,852 +0.03(+2.89%)
Sep 22, 2009 1.085 1.163 1.013 1.043 449,613 -0.04(-3.89%)
Sep 21, 2009 1.127 1.224 1.025 1.085 359,947 -0.07(-5.76%)
Sep 18, 2009 1.001 1.175 0.9765 1.151 665,997 +0.14(+13.69%)
Sep 17, 2009 1.079 1.212 0.9945 1.013 931,287 -0.03(-2.89%)
Sep 16, 2009 1.019 1.254 0.9825 1.043 654,077 +0.03(+2.98%)
Sep 15, 2009 0.9765 1.037 0.9705 1.013 132,043 +0.01(+0.60%)
Sep 14, 2009 1.037 1.037 0.9825 1.007 217,200 -0.01(-1.18%)
Sep 11, 2009 0.9343 1.049 0.9343 1.019 739,747 +0.08(+9.03%)
Sep 10, 2009 0.7655 0.9825 0.7655 0.9343 1,034,403 +0.17(+22.05%)
Sep 09, 2009 0.6932 0.7775 0.6932 0.7655 247,983 +0.02(+3.25%)
Sep 08, 2009 0.6751 0.7474 0.6449 0.7414 312,468 +0.05(+7.89%)
Sep 04, 2009 0.6449 0.6871 0.6389 0.6871 370,018 +0.04(+6.54%)
Sep 03, 2009 0.6389 0.6751 0.6027 0.6449 344,226 +0.00(+0.00%)
Sep 02, 2009 0.6751 0.7096 0.6329 0.6449 254,200 -0.03(-4.46%)
Sep 01, 2009 0.6630 0.6991 0.6148 0.6751 827,361 -0.01(-1.75%)
Aug 31, 2009 0.7354 0.8077 0.6871 0.6871 465,242 -0.06(-8.06%)
Aug 28, 2009 0.8438 0.8499 0.6992 0.7474 462,708 -0.07(-8.15%)
Aug 27, 2009 0.7896 0.8137 0.7775 0.8137 366,092 +0.03(+3.85%)
Aug 26, 2009 0.8137 0.8137 0.7595 0.7836 386,861 +0.01(+0.78%)
Aug 25, 2009 0.7595 0.7956 0.7595 0.7775 537,434 +0.02(+2.38%)
Aug 24, 2009 0.7354 0.8258 0.6691 0.7595 1,117,124 +0.02(+2.44%)
Aug 21, 2009 0.7173 0.8438 0.7173 0.7414 1,315,706 +0.02(+3.36%)
Aug 20, 2009 0.6208 0.7233 0.6208 0.7173 1,077,047 +0.10(+15.53%)
Aug 19, 2009 0.6630 0.6630 0.6088 0.6208 383,732 -0.05(-8.04%)
Aug 18, 2009 0.6208 0.6751 0.6028 0.6751 314,675 +0.04(+6.67%)
Aug 17, 2009 0.5847 0.6389 0.5666 0.6329 501,786 +0.03(+5.00%)
Aug 14, 2009 0.5786 0.6027 0.5726 0.6027 316,787 +0.02(+3.09%)
Aug 13, 2009 0.5184 0.6208 0.5123 0.5847 481,041 -0.01(-1.02%)
Aug 12, 2009 0.5847 0.6449 0.5786 0.5907 755,311 -0.01(-2.00%)
Aug 11, 2009 0.6027 0.6570 0.5806 0.6027 1,932,311 +0.00(+0.00%)
Aug 10, 2009 0.6751 0.6751 0.5817 0.6027 5,862,254 +0.00(+0.00%)
Aug 07, 2009 0.6208 0.7112 0.2773 0.6027 9,833,590 -0.03(-4.76%)
Aug 06, 2009 0.5413 0.6570 0.4381 0.6329 1,944,054 +0.09(+16.67%)
Aug 05, 2009 0.4340 0.5847 0.4340 0.5425 1,753,367 +0.11(+26.76%)
Aug 04, 2009 0.3797 0.4340 0.3737 0.4280 863,540 +0.07(+18.33%)
Aug 03, 2009 0.3496 0.3918 0.3134 0.3616 848,129 +0.01(+3.45%)
Jul 31, 2009 0.3315 0.3616 0.3134 0.3496 376,044 +0.03(+9.43%)
Jul 30, 2009 0.3134 0.3375 0.2773 0.3195 1,073,527 +0.02(+6.00%)
Jul 29, 2009 0.3513 0.3556 0.2905 0.3014 1,137,072 -0.03(-9.09%)
Jul 28, 2009 0.2784 0.3496 0.2784 0.3315 1,258,284 +0.04(+12.24%)
Jul 27, 2009 0.2893 0.3014 0.2712 0.2953 569,380 +0.02(+6.52%)
Jul 24, 2009 0.2953 0.2953 0.2773 0.2773 894 +0.00(+0.00%)
Jul 23, 2009 0.2893 0.2953 0.2773 0.2773 393,261 +0.00(+0.00%)
Jul 22, 2009 0.3082 0.3082 0.2712 0.2773 531,316 -0.01(-4.17%)
Jul 21, 2009 0.2833 0.2953 0.2594 0.2893 405,037 +0.03(+11.63%)
Jul 20, 2009 0.2833 0.2833 0.2592 0.2592 165,659 -0.01(-4.44%)
Jul 17, 2009 0.2893 0.2893 0.2472 0.2712 431,650 -0.01(-2.17%)
Jul 16, 2009 0.2953 0.2953 0.2773 0.2773 166,925 -0.01(-2.13%)
Jul 15, 2009 0.3014 0.3014 0.2712 0.2833 203,595 +0.01(+2.17%)
Jul 14, 2009 0.2532 0.3014 0.2411 0.2773 147,374 -0.01(-4.17%)
Jul 13, 2009 0.2849 0.2953 0.2592 0.2893 512,616 +0.03(+11.63%)
Jul 10, 2009 0.2532 0.2676 0.2477 0.2592 241,239 +0.01(+4.88%)
Jul 09, 2009 0.2652 0.2652 0.2416 0.2471 162,115 +0.01(+2.50%)
Jul 08, 2009 0.2532 0.2712 0.2411 0.2411 349,608 +0.00(+0.00%)
Jul 07, 2009 0.2592 0.2773 0.2411 0.2411 434,869 -0.01(-4.76%)
Jul 06, 2009 0.2471 0.2953 0.2146 0.2532 516,291 -0.03(-10.64%)
Jul 02, 2009 0.2833 0.2893 0.2652 0.2833 378,862 +0.00(+0.00%)
Jul 01, 2009 0.2411 0.2953 0.2411 0.2833 189,573 -0.01(-2.08%)
Jun 30, 2009 0.2893 0.3014 0.2893 0.2893 331,539 +0.00(+0.00%)
Jun 29, 2009 0.2773 0.2915 0.2595 0.2893 2,092,875 +0.04(+17.07%)
Jun 26, 2009 0.3544 0.3544 0.2471 0.2471 9,989,002 -0.11(-30.51%)
Jun 25, 2009 0.3375 0.3556 0.3375 0.3556 237,412 +0.02(+5.36%)
Jun 24, 2009 0.3616 0.3677 0.3315 0.3375 634,514 -0.02(-6.67%)
Jun 23, 2009 0.3375 0.3737 0.3375 0.3616 330,227 +0.02(+7.14%)
Jun 22, 2009 0.3840 0.3858 0.3375 0.3375 410,104 -0.04(-11.11%)
Jun 19, 2009 0.3797 0.4038 0.3496 0.3797 529,942 +0.01(+1.61%)
Jun 18, 2009 0.3737 0.3797 0.3556 0.3737 122,800 -0.01(-1.59%)
Jun 17, 2009 0.3496 0.3797 0.3375 0.3797 413,693 +0.02(+6.78%)
Jun 16, 2009 0.3677 0.3677 0.3436 0.3556 219,930 +0.01(+3.51%)
Jun 15, 2009 0.3677 0.3677 0.3377 0.3436 205,558 -0.02(-6.56%)
Jun 12, 2009 0.3797 0.3858 0.3375 0.3677 182,591 +0.00(+0.00%)
Jun 11, 2009 0.3556 0.3677 0.3376 0.3677 230,032 +0.02(+5.17%)
Jun 10, 2009 0.3677 0.3978 0.3315 0.3496 764,718 -0.02(-4.92%)
Jun 09, 2009 0.3496 0.3677 0.3195 0.3677 884,557 +0.02(+7.02%)
Jun 08, 2009 0.3433 0.3496 0.3315 0.3436 293,377 +0.01(+1.79%)
Jun 05, 2009 0.3496 0.3496 0.3315 0.3375 378,036 -0.01(-1.75%)
Jun 04, 2009 0.3375 0.3496 0.3255 0.3436 280,398 +0.01(+3.64%)
Jun 03, 2009 0.3255 0.3436 0.3254 0.3315 422,348 +0.00(+0.00%)
Jun 02, 2009 0.2953 0.3496 0.2953 0.3315 996,509 +0.02(+5.77%)
Jun 01, 2009 0.2953 0.3134 0.2833 0.3134 865,014 +0.04(+15.56%)
May 29, 2009 0.3315 0.3315 0.2712 0.2712 2,383,147 -0.06(-18.18%)
May 28, 2009 0.3375 0.3556 0.3014 0.3315 531,473 -0.01(-3.51%)
May 27, 2009 0.3623 0.4038 0.3195 0.3436 1,210,881 -0.02(-5.00%)
May 26, 2009 0.3014 0.3737 0.2893 0.3616 5,297,269 +0.07(+25.00%)
May 22, 2009 0.2953 0.3315 0.2840 0.2893 2,147,255 -0.01(-2.04%)
May 21, 2009 0.3074 0.3315 0.2953 0.2953 729,700 -0.03(-9.26%)
May 20, 2009 0.3316 0.3496 0.3014 0.3255 760,212 -0.01(-1.82%)
May 19, 2009 0.3616 0.3616 0.2953 0.3315 558,375 +0.00(+0.00%)
May 18, 2009 0.3375 0.3616 0.3195 0.3315 1,161,875 +0.00(+0.00%)
May 15, 2009 0.3858 0.3858 0.3255 0.3315 1,048,264 -0.02(-5.17%)
May 14, 2009 0.2411 0.3797 0.1266 0.3496 571,478 +0.02(+5.45%)
May 13, 2009 0.3797 0.3918 0.3315 0.3315 493,996 -0.05(-14.06%)
May 12, 2009 0.3858 0.3918 0.3737 0.3858 193,458 +0.00(+0.00%)
May 11, 2009 0.4219 0.4280 0.3677 0.3858 438,937 -0.03(-7.25%)
May 08, 2009 0.4159 0.4340 0.3616 0.4159 1,011,932 +0.01(+1.47%)
May 07, 2009 0.5009 0.5123 0.3797 0.4099 2,095,185 +0.02(+4.62%)
May 06, 2009 0.3074 0.4219 0.2953 0.3918 1,700,971 +0.09(+30.00%)
May 05, 2009 0.3074 0.3134 0.2953 0.3014 429,587 +0.00(+0.00%)
May 04, 2009 0.2953 0.3014 0.2953 0.3014 304,680 +0.00(+0.00%)
May 01, 2009 0.3014 0.3134 0.2953 0.3014 290,983 -0.01(-1.96%)
Apr 30, 2009 0.3014 0.3134 0.2953 0.3074 525,447 +0.01(+2.00%)
Apr 29, 2009 0.2953 0.3134 0.2832 0.3014 733,907 +0.01(+2.04%)
Apr 28, 2009 0.2773 0.3014 0.2773 0.2953 418,871 +0.02(+6.52%)
Apr 27, 2009 0.2833 0.2893 0.2712 0.2773 414,778 -0.02(-6.12%)
Apr 24, 2009 0.3014 0.3255 0.2773 0.2953 363,226 +0.01(+4.26%)
Apr 23, 2009 0.3074 0.3183 0.2712 0.2833 382,144 -0.02(-6.00%)
Apr 22, 2009 0.3014 0.3075 0.2833 0.3014 500,228 +0.01(+4.17%)
Apr 21, 2009 0.2953 0.3074 0.2592 0.2893 895,738 -0.01(-2.04%)
Apr 20, 2009 0.2953 0.3254 0.2712 0.2953 967,257 +0.01(+4.26%)
Apr 17, 2009 0.2652 0.2833 0.2592 0.2833 1,584,929 +0.03(+11.91%)
Apr 16, 2009 0.2532 0.2652 0.2411 0.2532 657,990 +0.01(+2.44%)
Apr 15, 2009 0.2411 0.2471 0.2353 0.2471 600,449 +0.02(+7.89%)
Apr 14, 2009 0.2182 0.2471 0.2110 0.2290 395,528 +0.00(+0.00%)
Apr 13, 2009 0.2309 0.2411 0.1989 0.2290 776,658 -0.01(-5.00%)
Apr 09, 2009 0.2230 0.2411 0.1989 0.2411 453,733 +0.02(+8.11%)
Apr 08, 2009 0.2110 0.2290 0.2049 0.2230 487,657 -0.01(-2.63%)
Apr 07, 2009 0.2592 0.2592 0.2290 0.2290 479,153 -0.01(-5.00%)
Apr 06, 2009 0.2532 0.2652 0.2230 0.2411 934,719 +0.01(+2.56%)
Apr 03, 2009 0.2652 0.3014 0.2110 0.2351 774,128 -0.03(-11.36%)
Apr 02, 2009 0.2429 0.2652 0.2351 0.2652 1,333,084 +0.04(+18.92%)
Apr 01, 2009 0.1748 0.2290 0.1567 0.2230 963,519 +0.07(+42.31%)
Mar 31, 2009 0.2110 0.2351 0.1567 0.1567 673,877 -0.05(-23.53%)
Mar 30, 2009 0.2290 0.2411 0.1869 0.2049 493,240 -0.05(-19.05%)
Mar 26, 2009 0.2471 0.2532 0.2290 0.2532 575,068 +0.01(+2.44%)
Mar 25, 2009 0.2580 0.2580 0.1688 0.2471 2,270,658 +0.03(+13.89%)
Mar 24, 2009 0.3315 0.3315 0.2110 0.2170 869,599 -0.06(-21.74%)
Mar 23, 2009 0.2471 0.2773 0.2411 0.2773 2,144,048 +0.09(+48.39%)
Mar 20, 2009 0.1206 0.1929 0.1145 0.1869 4,565,585 +0.08(+82.35%)
Mar 19, 2009 0.1085 0.1145 0.0844 0.1025 2,392,042 +0.01(+13.33%)
Mar 18, 2009 0.1145 0.1145 0.0818 0.0904 3,520,484 +0.00(+0.00%)
Mar 17, 2009 0.1085 0.1199 0.0723 0.0904 2,182,720 -0.01(-11.76%)
Mar 16, 2009 0.1266 0.1445 0.0964 0.1025 2,746,289 -0.01(-10.53%)
Mar 13, 2009 0.1627 0.1627 0.1145 0.1145 0 -0.02(-13.64%)
Mar 12, 2009 0.1567 0.1567 0.1206 0.1326 361,576 +0.01(+10.00%)
Mar 11, 2009 0.1266 0.1447 0.1145 0.1206 1,646,978 -0.01(-9.09%)
Mar 10, 2009 0.1567 0.1808 0.1266 0.1326 443,334 -0.01(-8.33%)
Mar 09, 2009 0.1266 0.1825 0.1206 0.1447 161,093 +0.02(+20.00%)
Mar 06, 2009 0.1567 0.1567 0.1206 0.1206 0 -0.04(-23.08%)
Mar 05, 2009 0.2110 0.2170 0.1507 0.1567 362,174 -0.02(-13.33%)
Mar 04, 2009 0.1688 0.1869 0.1567 0.1808 432,948 -0.03(-14.29%)
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.