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: 4:10 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 28, 2013 1.315 1.369 1.267 1.355 1,334,851 +0.07(+5.82%)
Feb 27, 2013 1.294 1.308 1.274 1.281 363,040 -0.01(-1.05%)
Feb 26, 2013 1.315 1.321 1.274 1.294 371,305 -0.01(-0.52%)
Feb 25, 2013 1.321 1.321 1.301 1.301 315,992 +0.00(+0.00%)
Feb 22, 2013 1.315 1.328 1.288 1.301 418,703 +0.00(+0.00%)
Feb 21, 2013 1.335 1.335 1.281 1.301 245,999 -0.03(-2.54%)
Feb 20, 2013 1.376 1.376 1.335 1.335 505,489 -0.04(-2.96%)
Feb 19, 2013 1.342 1.376 1.328 1.376 319,879 +0.02(+1.50%)
Feb 15, 2013 1.376 1.376 1.321 1.355 548,662 +0.00(+0.00%)
Feb 14, 2013 1.355 1.382 1.342 1.355 383,949 +0.01(+0.50%)
Feb 13, 2013 1.382 1.382 1.335 1.349 387,277 -0.01(-0.99%)
Feb 12, 2013 1.308 1.376 1.267 1.362 457,914 +0.05(+4.14%)
Feb 11, 2013 1.301 1.321 1.294 1.308 367,030 +0.01(+0.52%)
Feb 08, 2013 1.281 1.315 1.281 1.301 231,937 +0.03(+2.13%)
Feb 07, 2013 1.321 1.321 1.267 1.274 324,698 -0.03(-2.08%)
Feb 06, 2013 1.240 1.315 1.240 1.301 462,055 +0.04(+3.23%)
Feb 04, 2013 1.281 1.321 1.240 1.260 724,710 -0.03(-2.11%)
Feb 01, 2013 1.288 1.321 1.254 1.288 592,560 +0.01(+1.06%)
Jan 31, 2013 1.288 1.321 1.274 1.274 410,259 -0.01(-1.05%)
Jan 30, 2013 1.260 1.321 1.247 1.288 685,398 +0.02(+1.60%)
Jan 29, 2013 1.267 1.376 1.206 1.267 925,886 -0.02(-1.58%)
Jan 28, 2013 1.193 1.288 1.186 1.288 1,107,790 +0.10(+8.57%)
Jan 25, 2013 1.206 1.206 1.159 1.186 349,808 +0.01(+1.16%)
Jan 24, 2013 1.166 1.179 1.152 1.172 136,014 +0.01(+0.58%)
Jan 23, 2013 1.145 1.172 1.145 1.166 206,643 +0.02(+1.78%)
Jan 22, 2013 1.179 1.200 1.139 1.145 462,494 +0.00(+0.00%)
Jan 18, 2013 1.145 1.200 1.139 1.145 269,804 -0.01(-0.59%)
Jan 17, 2013 1.145 1.172 1.132 1.152 265,486 +0.01(+1.19%)
Jan 16, 2013 1.145 1.172 1.139 1.139 270,577 -0.01(-1.18%)
Jan 15, 2013 1.118 1.166 1.118 1.152 875,922 +0.02(+1.80%)
Jan 14, 2013 1.152 1.166 1.111 1.132 1,777,289 -0.03(-2.34%)
Jan 11, 2013 1.186 1.200 1.139 1.159 199,200 -0.03(-2.29%)
Jan 10, 2013 1.179 1.206 1.166 1.186 406,231 +0.01(+1.16%)
Jan 09, 2013 1.349 1.498 1.166 1.172 664,545 +0.03(+2.37%)
Jan 08, 2013 1.152 1.200 1.145 1.145 217,429 -0.01(-0.59%)
Jan 07, 2013 1.152 1.220 1.152 1.152 349,991 +0.00(+0.00%)
Jan 04, 2013 1.139 1.200 1.125 1.152 346,813 +0.02(+1.80%)
Jan 03, 2013 1.166 1.179 1.132 1.132 213,133 -0.03(-2.34%)
Jan 02, 2013 1.213 1.247 1.152 1.159 681,159 +0.03(+3.01%)
Dec 31, 2012 1.111 1.172 1.111 1.125 776,217 +0.03(+3.11%)
Dec 28, 2012 1.105 1.118 1.091 1.091 102,923 -0.01(-0.62%)
Dec 27, 2012 1.111 1.145 1.078 1.098 232,729 -0.01(-1.22%)
Dec 26, 2012 1.105 1.152 1.098 1.111 111,195 +0.01(+0.61%)
Dec 24, 2012 1.105 1.145 1.091 1.105 81,754 +0.01(+0.62%)
Dec 21, 2012 1.111 1.166 1.078 1.098 571,375 +0.00(+0.00%)
Dec 20, 2012 1.098 1.132 1.071 1.098 200,132 +0.00(+0.00%)
Dec 19, 2012 1.091 1.172 1.084 1.098 212,531 +0.01(+0.62%)
Dec 18, 2012 1.071 1.091 0.9894 1.091 297,632 +0.02(+1.90%)
Dec 17, 2012 1.057 1.084 1.001 1.071 137,744 +0.02(+1.94%)
Dec 14, 2012 1.044 1.050 1.030 1.050 94,943 -0.01(-0.64%)
Dec 13, 2012 1.037 1.084 1.030 1.057 53,557 +0.01(+0.64%)
Dec 12, 2012 1.084 1.091 1.037 1.050 137,077 -0.03(-3.12%)
Dec 11, 2012 1.030 1.091 0.9962 1.084 120,958 +0.07(+7.38%)
Dec 10, 2012 1.010 1.030 0.9894 1.010 145,593 +0.01(+1.36%)
Dec 07, 2012 0.9649 1.009 0.9398 0.9962 358,949 +0.04(+4.61%)
Dec 06, 2012 0.9774 0.9774 0.9461 0.9523 181,003 -0.03(-2.56%)
Dec 05, 2012 0.9711 0.9837 0.9523 0.9774 284,274 +0.02(+1.96%)
Dec 04, 2012 1.021 1.021 0.8772 0.9586 227,464 +0.02(+2.00%)
Nov 30, 2012 0.7331 0.9711 0.7331 0.9398 557,524 +0.09(+10.29%)
Nov 29, 2012 0.8145 0.8584 0.8051 0.8521 219,931 +0.06(+7.94%)
Nov 28, 2012 0.7393 0.7894 0.7143 0.7894 378,870 +0.06(+8.62%)
Nov 27, 2012 0.7581 0.7581 0.7080 0.7268 463,522 -0.03(-3.33%)
Nov 26, 2012 0.7644 0.7706 0.7445 0.7519 120,215 -0.01(-1.64%)
Nov 23, 2012 0.7957 0.7957 0.7581 0.7644 72,972 -0.02(-2.40%)
Nov 21, 2012 0.7894 0.7957 0.7644 0.7832 23,361 -0.01(-1.57%)
Nov 20, 2012 0.7957 0.8020 0.7519 0.7957 133,156 +0.00(+0.00%)
Nov 19, 2012 0.7769 0.8145 0.7769 0.7957 135,729 +0.04(+4.96%)
Nov 16, 2012 0.7205 0.7706 0.7174 0.7581 280,045 +0.04(+6.14%)
Nov 15, 2012 0.7519 0.7581 0.7143 0.7143 337,427 -0.04(-5.79%)
Nov 14, 2012 0.7894 0.7957 0.7581 0.7581 175,161 -0.02(-2.42%)
Nov 13, 2012 0.7957 0.8145 0.7706 0.7769 311,888 -0.03(-3.88%)
Nov 12, 2012 0.8208 0.8521 0.7957 0.8082 71,462 -0.01(-1.53%)
Nov 09, 2012 0.7957 0.8396 0.7894 0.8208 137,982 +0.03(+3.15%)
Nov 08, 2012 0.8458 0.8646 0.7832 0.7957 319,429 -0.05(-5.93%)
Nov 07, 2012 0.8897 0.9022 0.8145 0.8458 179,921 -0.04(-4.26%)
Nov 06, 2012 0.8772 0.8897 0.8709 0.8834 75,661 +0.01(+0.71%)
Nov 05, 2012 0.9085 0.9085 0.8646 0.8772 166,233 -0.03(-2.78%)
Nov 02, 2012 0.9085 0.9649 0.8772 0.9022 284,153 +0.04(+4.35%)
Nov 01, 2012 0.8521 0.9004 0.8333 0.8646 101,713 +0.02(+2.22%)
Oct 31, 2012 0.8208 0.8584 0.8047 0.8458 68,542 +0.02(+2.27%)
Oct 26, 2012 0.8333 0.8270 0.8270 0.8270 51,393 -0.01(-0.75%)
Oct 25, 2012 0.8396 0.8458 0.8145 0.8333 38,544 +0.01(+0.76%)
Oct 24, 2012 0.8458 0.8458 0.8082 0.8270 47,533 -0.01(-1.49%)
Oct 23, 2012 0.8521 0.8521 0.8145 0.8396 88,307 -0.04(-4.96%)
Oct 19, 2012 0.8772 0.8897 0.8646 0.8834 113,385 -0.01(-0.70%)
Oct 18, 2012 0.8960 0.9085 0.8521 0.8897 52,469 -0.01(-0.70%)
Oct 17, 2012 0.8772 0.9022 0.8646 0.8960 184,634 +0.02(+2.14%)
Oct 16, 2012 0.8646 0.8772 0.8584 0.8772 209,378 +0.02(+2.19%)
Oct 15, 2012 0.8333 0.8646 0.8333 0.8584 60,490 +0.03(+3.79%)
Oct 12, 2012 0.8270 0.8396 0.8270 0.8270 46,873 +0.00(+0.00%)
Oct 11, 2012 0.8333 0.8333 0.8145 0.8270 50,555 +0.01(+0.76%)
Oct 10, 2012 0.8208 0.8521 0.7706 0.8208 99,990 +0.01(+0.77%)
Oct 09, 2012 0.8584 0.8646 0.8145 0.8145 55,870 -0.04(-5.11%)
Oct 08, 2012 0.8458 0.8709 0.8270 0.8584 52,708 +0.01(+0.74%)
Oct 05, 2012 0.8584 0.8772 0.8458 0.8521 110,034 -0.01(-0.73%)
Oct 04, 2012 0.8521 0.8584 0.8270 0.8584 69,961 +0.01(+1.48%)
Oct 03, 2012 0.8458 0.8584 0.8145 0.8458 111,489 +0.00(+0.00%)
Oct 02, 2012 0.8584 0.8646 0.8396 0.8458 84,160 +0.00(+0.00%)
Oct 01, 2012 0.8584 0.8646 0.8270 0.8458 202,494 +0.01(+0.75%)
Sep 28, 2012 0.8709 0.8709 0.8333 0.8396 290,183 -0.03(-3.60%)
Sep 27, 2012 0.8709 0.8897 0.8646 0.8709 102,215 +0.00(+0.00%)
Sep 26, 2012 0.8709 0.8772 0.8584 0.8709 128,250 +0.01(+0.72%)
Sep 25, 2012 0.8521 0.9085 0.8521 0.8646 276,506 +0.01(+1.47%)
Sep 24, 2012 0.8396 0.8521 0.7769 0.8521 156,138 +0.02(+2.26%)
Sep 21, 2012 0.8960 0.8960 0.8333 0.8333 549,706 -0.05(-5.67%)
Sep 20, 2012 0.8834 0.9022 0.8709 0.8834 173,316 -0.01(-0.70%)
Sep 19, 2012 0.9022 0.9072 0.8590 0.8897 358,803 -0.01(-0.70%)
Sep 18, 2012 0.8646 0.8960 0.8396 0.8960 221,113 +0.03(+3.62%)
Sep 17, 2012 0.8772 0.8897 0.8396 0.8646 190,199 -0.03(-2.82%)
Sep 14, 2012 0.8521 0.8897 0.8521 0.8897 259,866 +0.04(+4.41%)
Sep 13, 2012 0.8458 0.8584 0.8145 0.8521 264,672 +0.01(+0.74%)
Sep 12, 2012 0.8270 0.8458 0.8145 0.8458 107,632 +0.02(+2.27%)
Sep 11, 2012 0.8396 0.8396 0.8145 0.8270 74,341 -0.01(-0.75%)
Sep 10, 2012 0.8208 0.8458 0.8208 0.8333 104,409 +0.01(+0.76%)
Sep 07, 2012 0.8082 0.8270 0.7957 0.8270 175,895 +0.03(+3.13%)
Sep 06, 2012 0.7832 0.8082 0.7769 0.8020 278,971 +0.03(+3.23%)
Sep 05, 2012 0.7581 0.7832 0.7456 0.7769 195,244 +0.03(+3.33%)
Sep 04, 2012 0.7205 0.7519 0.7080 0.7519 226,937 +0.04(+5.26%)
Aug 31, 2012 0.7519 0.7519 0.6892 0.7143 970,282 -0.02(-2.56%)
Aug 30, 2012 0.7769 0.7769 0.7267 0.7331 956,600 -0.06(-7.14%)
Aug 29, 2012 0.7769 0.8082 0.7581 0.7894 99,533 +0.03(+4.13%)
Aug 27, 2012 0.7957 0.8139 0.7393 0.7581 302,004 -0.02(-2.42%)
Aug 24, 2012 0.7331 0.7769 0.7212 0.7769 96,094 +0.04(+5.98%)
Aug 23, 2012 0.7519 0.7581 0.7331 0.7331 159,060 -0.03(-3.31%)
Aug 22, 2012 0.7957 0.7988 0.7456 0.7581 108,136 -0.03(-3.97%)
Aug 21, 2012 0.8020 0.8145 0.7519 0.7894 132,505 -0.01(-1.56%)
Aug 20, 2012 0.8333 0.8396 0.7894 0.8020 82,690 -0.04(-4.48%)
Aug 17, 2012 0.8396 0.8458 0.8082 0.8396 188,831 +0.00(+0.00%)
Aug 16, 2012 0.8145 0.8458 0.8145 0.8396 75,326 +0.03(+3.08%)
Aug 15, 2012 0.7894 0.8270 0.7894 0.8145 57,354 +0.02(+2.36%)
Aug 14, 2012 0.8082 0.8396 0.7832 0.7957 194,323 -0.01(-0.78%)
Aug 13, 2012 0.7769 0.8082 0.7769 0.8020 64,698 +0.03(+3.23%)
Aug 10, 2012 0.7894 0.8082 0.7706 0.7769 92,159 -0.01(-1.59%)
Aug 09, 2012 0.7832 0.8082 0.7713 0.7894 469,775 +0.00(+0.00%)
Aug 08, 2012 0.7957 0.8145 0.7769 0.7894 81,736 -0.01(-0.79%)
Aug 07, 2012 0.8020 0.8114 0.7519 0.7957 389,235 -0.01(-0.78%)
Aug 06, 2012 0.7957 0.8145 0.7581 0.8020 117,582 +0.00(+0.00%)
Aug 03, 2012 0.7519 0.8521 0.7519 0.8020 684,952 +0.07(+9.40%)
Aug 02, 2012 0.7143 0.7393 0.6892 0.7331 161,789 +0.02(+2.63%)
Aug 01, 2012 0.7832 0.8051 0.7143 0.7143 153,491 -0.06(-8.06%)
Jul 31, 2012 0.8020 0.8270 0.7581 0.7769 65,449 -0.03(-3.88%)
Jul 30, 2012 0.8082 0.8208 0.8020 0.8082 51,506 +0.01(+0.78%)
Jul 27, 2012 0.8082 0.8082 0.7706 0.8020 162,728 -0.01(-0.78%)
Jul 26, 2012 0.7581 0.8145 0.7519 0.8082 76,480 +0.07(+9.32%)
Jul 25, 2012 0.7205 0.7519 0.7080 0.7393 137,539 +0.03(+4.42%)
Jul 24, 2012 0.7581 0.7581 0.7080 0.7080 372,166 -0.04(-5.83%)
Jul 23, 2012 0.7706 0.7832 0.7456 0.7519 166,274 -0.04(-5.51%)
Jul 20, 2012 0.8396 0.8396 0.7832 0.7957 78,101 -0.05(-5.93%)
Jul 19, 2012 0.8960 0.8960 0.8458 0.8458 48,788 -0.05(-5.59%)
Jul 18, 2012 0.8646 0.9085 0.8646 0.8960 53,594 +0.03(+3.62%)
Jul 17, 2012 0.8897 0.8960 0.8333 0.8646 49,398 -0.01(-1.43%)
Jul 16, 2012 0.9085 0.9210 0.8772 0.8772 25,870 -0.03(-3.45%)
Jul 13, 2012 0.9022 0.9711 0.8897 0.9085 135,258 +0.01(+1.40%)
Jul 12, 2012 0.9022 0.9085 0.8834 0.8960 106,411 -0.01(-1.38%)
Jul 11, 2012 0.9022 0.9210 0.8772 0.9085 106,778 +0.00(+0.00%)
Jul 10, 2012 0.8646 0.9085 0.8396 0.9085 172,785 +0.03(+2.84%)
Jul 09, 2012 0.8834 0.9022 0.8834 0.8834 45,226 -0.01(-0.70%)
Jul 06, 2012 0.8834 0.9085 0.8772 0.8897 75,726 -0.01(-1.39%)
Jul 05, 2012 0.8646 0.9022 0.8590 0.9022 96,000 +0.03(+3.60%)
Jul 03, 2012 0.8521 0.8772 0.7957 0.8709 86,058 +0.00(+0.00%)
Jul 02, 2012 0.7581 0.8709 0.7456 0.8709 136,190 +0.11(+14.88%)
Jun 29, 2012 0.7894 0.7957 0.7456 0.7581 140,353 -0.01(-0.82%)
Jun 28, 2012 0.7581 0.7832 0.7519 0.7644 151,048 -0.01(-0.81%)
Jun 27, 2012 0.7456 0.7832 0.7456 0.7706 64,137 +0.01(+0.82%)
Jun 26, 2012 0.7581 0.7706 0.7456 0.7644 62,152 +0.01(+0.83%)
Jun 25, 2012 0.7644 0.7769 0.7393 0.7581 109,946 -0.03(-3.20%)
Jun 22, 2012 0.8020 0.8082 0.7706 0.7832 1,631,632 -0.01(-0.79%)
Jun 21, 2012 0.8333 0.8396 0.7832 0.7894 115,631 -0.05(-5.97%)
Jun 20, 2012 0.8646 0.8646 0.8145 0.8396 69,257 -0.03(-3.60%)
Jun 19, 2012 0.8333 0.8772 0.8208 0.8709 112,364 +0.04(+4.51%)
Jun 18, 2012 0.8333 0.8458 0.7769 0.8333 135,343 -0.01(-1.48%)
Jun 15, 2012 0.8396 0.8584 0.7957 0.8458 274,794 -0.01(-0.74%)
Jun 14, 2012 0.7894 0.8521 0.7894 0.8521 118,115 +0.07(+8.80%)
Jun 13, 2012 0.8396 0.8396 0.7800 0.7832 69,612 -0.06(-6.72%)
Jun 12, 2012 0.7894 0.8458 0.7894 0.8396 52,484 +0.06(+8.06%)
Jun 11, 2012 0.8834 0.8960 0.7706 0.7769 121,211 -0.09(-10.79%)
Jun 08, 2012 0.8396 0.8772 0.8352 0.8709 61,442 +0.03(+2.96%)
Jun 07, 2012 0.8458 0.8834 0.8270 0.8458 106,246 +0.03(+3.05%)
Jun 06, 2012 0.7957 0.8270 0.7832 0.8208 155,351 +0.03(+3.97%)
Jun 05, 2012 0.7581 0.8208 0.7581 0.7894 82,811 +0.02(+2.44%)
Jun 04, 2012 0.7706 0.7769 0.7393 0.7706 174,255 +0.01(+1.65%)
Jun 01, 2012 0.8020 0.8020 0.7519 0.7581 74,809 -0.08(-9.70%)
May 31, 2012 0.7769 0.8521 0.7519 0.8396 326,072 +0.06(+8.06%)
May 30, 2012 0.8395 0.8458 0.7644 0.7769 106,524 -0.07(-8.15%)
May 29, 2012 0.8082 0.9210 0.8082 0.8458 92,488 +0.05(+6.30%)
May 25, 2012 0.8145 0.8897 0.7832 0.7957 92,783 -0.01(-1.55%)
May 24, 2012 0.8208 0.8208 0.7706 0.8082 51,388 -0.01(-1.53%)
May 23, 2012 0.7644 0.8396 0.7143 0.8208 189,872 +0.04(+5.65%)
May 22, 2012 0.7581 0.8333 0.7519 0.7769 99,829 +0.01(+1.64%)
May 21, 2012 0.7769 0.7957 0.7456 0.7644 104,668 +0.00(+0.00%)
May 18, 2012 0.7268 0.7738 0.7268 0.7644 131,387 +0.01(+0.83%)
May 17, 2012 0.8082 0.8082 0.7268 0.7581 165,642 -0.05(-6.20%)
May 16, 2012 0.8646 0.8709 0.7769 0.8082 201,943 -0.05(-5.84%)
May 15, 2012 0.8396 0.8897 0.8082 0.8584 156,194 +0.01(+1.48%)
May 14, 2012 0.8960 0.8960 0.8208 0.8458 177,426 -0.07(-7.53%)
May 11, 2012 0.9273 0.9899 0.8709 0.9147 104,152 -0.03(-2.67%)
May 10, 2012 0.9398 0.9711 0.9085 0.9398 179,603 +0.02(+2.04%)
May 09, 2012 0.9147 0.9461 0.8960 0.9210 55,215 +0.00(+0.00%)
May 08, 2012 0.8960 0.9273 0.8834 0.9210 157,812 +0.03(+2.80%)
May 07, 2012 0.8834 0.9335 0.8834 0.8960 118,849 +0.01(+1.42%)
May 04, 2012 0.9210 0.9617 0.8646 0.8834 197,693 -0.05(-5.37%)
May 03, 2012 0.9649 0.9774 0.9022 0.9335 202,920 -0.04(-3.87%)
May 02, 2012 0.9335 0.9899 0.9085 0.9711 98,408 +0.03(+3.33%)
May 01, 2012 0.9899 1.002 0.9398 0.9398 164,546 -0.04(-4.46%)
Apr 30, 2012 1.021 1.046 0.9837 0.9837 86,541 -0.04(-3.68%)
Apr 27, 2012 1.021 1.034 1.015 1.021 72,887 +0.00(+0.00%)
Apr 26, 2012 1.015 1.040 1.002 1.021 68,402 +0.00(+0.00%)
Apr 25, 2012 1.002 1.046 0.9962 1.021 70,960 +0.03(+3.16%)
Apr 24, 2012 0.9586 0.9899 0.9523 0.9899 289,915 +0.03(+2.60%)
Apr 23, 2012 0.9649 0.9837 0.9398 0.9649 263,929 -0.03(-2.53%)
Apr 20, 2012 1.002 1.009 0.9649 0.9899 145,894 +0.03(+3.27%)
Apr 19, 2012 0.9586 1.009 0.9586 0.9586 115,243 +0.00(+0.00%)
Apr 18, 2012 0.9962 1.071 0.9523 0.9586 169,763 -0.05(-4.97%)
Apr 17, 2012 1.028 1.034 0.9586 1.009 198,931 +0.01(+1.26%)
Apr 16, 2012 0.9461 1.002 0.9335 0.9962 77,184 +0.06(+6.71%)
Apr 13, 2012 1.002 1.002 0.9335 0.9335 145,466 -0.05(-5.10%)
Apr 12, 2012 0.9711 1.002 0.9398 0.9837 554,199 +0.01(+1.29%)
Apr 11, 2012 0.9711 1.009 0.9649 0.9711 190,431 +0.02(+1.97%)
Apr 10, 2012 0.9962 1.016 0.9398 0.9523 175,803 -0.04(-3.80%)
Apr 09, 2012 1.028 1.071 0.9899 0.9899 127,195 -0.08(-7.60%)
Apr 05, 2012 1.034 1.134 1.009 1.071 133,553 +0.03(+2.40%)
Apr 04, 2012 1.071 1.071 1.034 1.046 233,106 -0.04(-4.02%)
Apr 03, 2012 1.084 1.159 1.078 1.090 522,969 +0.00(+0.00%)
Apr 02, 2012 1.065 1.115 1.065 1.090 184,085 +0.02(+1.75%)
Mar 30, 2012 1.084 1.103 1.065 1.071 171,292 +0.01(+0.59%)
Mar 29, 2012 1.065 1.090 1.040 1.065 52,591 -0.01(-1.16%)
Mar 28, 2012 1.078 1.103 1.078 1.078 116,375 +0.00(+0.00%)
Mar 27, 2012 1.109 1.147 1.078 1.078 226,361 -0.03(-2.27%)
Mar 26, 2012 1.115 1.115 1.078 1.103 106,028 +0.01(+0.57%)
Mar 23, 2012 1.040 1.103 1.034 1.096 89,039 +0.06(+6.06%)
Mar 22, 2012 1.078 1.122 1.028 1.034 72,699 -0.08(-6.78%)
Mar 21, 2012 1.084 1.115 1.059 1.109 236,688 +0.04(+3.51%)
Mar 20, 2012 1.071 1.084 1.034 1.071 118,648 +0.04(+3.64%)
Mar 19, 2012 1.015 1.056 1.015 1.034 124,462 +0.03(+2.48%)
Mar 16, 2012 1.090 1.090 1.002 1.009 376,059 -0.05(-4.73%)
Mar 15, 2012 1.065 1.096 1.046 1.059 70,546 -0.01(-1.17%)
Mar 14, 2012 1.090 1.090 1.029 1.071 81,236 -0.03(-2.29%)
Mar 13, 2012 1.065 1.096 1.009 1.096 173,026 +0.03(+2.34%)
Mar 12, 2012 1.040 1.090 1.034 1.071 79,517 +0.03(+3.01%)
Mar 09, 2012 0.9899 1.071 0.9837 1.040 109,154 +0.04(+4.40%)
Mar 08, 2012 0.9962 1.021 0.9649 0.9962 75,608 -0.01(-0.63%)
Mar 07, 2012 0.9586 1.090 0.9461 1.002 135,582 +0.06(+5.96%)
Mar 06, 2012 0.9461 1.002 0.9398 0.9461 82,337 -0.03(-2.58%)
Mar 05, 2012 0.9649 1.015 0.9273 0.9711 66,308 +0.01(+1.31%)
Mar 02, 2012 1.034 1.084 0.9523 0.9586 173,361 -0.06(-6.13%)
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.