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 (%)
Mar 30, 2007 5.479 5.623 5.455 5.623 554,108 +0.16(+2.98%)
Mar 29, 2007 5.545 5.563 5.412 5.461 979,158 -0.04(-0.66%)
Mar 28, 2007 5.503 5.533 5.449 5.497 1,201,233 -0.03(-0.54%)
Mar 27, 2007 5.527 5.563 5.479 5.527 740,805 -0.04(-0.65%)
Mar 26, 2007 5.515 5.569 5.430 5.563 378,707 +0.04(+0.65%)
Mar 23, 2007 5.539 5.563 5.412 5.527 636,660 +0.01(+0.11%)
Mar 22, 2007 5.430 5.539 5.418 5.521 762,564 -0.02(-0.33%)
Mar 21, 2007 5.310 5.539 5.280 5.539 612,243 +0.22(+4.19%)
Mar 20, 2007 5.274 5.334 5.256 5.316 258,451 +0.02(+0.34%)
Mar 19, 2007 5.298 5.388 5.268 5.298 400,798 +0.03(+0.57%)
Mar 16, 2007 5.346 5.346 5.232 5.268 731,669 -0.07(-1.35%)
Mar 15, 2007 5.370 5.461 5.298 5.340 359,273 -0.02(-0.45%)
Mar 14, 2007 5.334 5.400 5.190 5.364 1,094,929 +0.00(+0.00%)
Mar 13, 2007 5.479 5.449 5.268 5.364 668,883 -0.11(-2.09%)
Mar 12, 2007 5.364 5.491 5.352 5.479 731,669 +0.10(+1.79%)
Mar 09, 2007 5.376 5.406 5.286 5.382 517,899 +0.02(+0.45%)
Mar 08, 2007 5.406 5.443 5.286 5.358 1,374,143 +0.01(+0.11%)
Mar 07, 2007 5.424 5.424 5.310 5.352 620,382 -0.10(-1.77%)
Mar 06, 2007 5.449 5.491 5.358 5.449 1,025,333 +0.04(+0.67%)
Mar 05, 2007 5.057 5.497 5.057 5.412 2,020,939 -0.04(-0.77%)
Mar 02, 2007 5.436 5.515 5.352 5.455 1,966,787 -0.01(-0.11%)
Mar 01, 2007 5.388 5.461 5.220 5.461 1,971,044 +0.02(+0.44%)
Feb 28, 2007 5.220 5.479 5.166 5.436 2,485,018 +0.19(+3.67%)
Feb 27, 2007 5.238 5.587 5.009 5.244 1,961,140 -0.51(-8.89%)
Feb 26, 2007 5.575 5.948 5.575 5.756 2,177,900 +0.18(+3.24%)
Feb 23, 2007 5.280 5.593 5.238 5.575 2,403,464 +0.29(+5.59%)
Feb 22, 2007 5.238 5.358 5.178 5.280 865,213 -0.01(-0.23%)
Feb 21, 2007 5.238 5.310 5.184 5.292 590,650 +0.04(+0.80%)
Feb 20, 2007 5.111 5.274 5.069 5.250 695,127 +0.14(+2.71%)
Feb 16, 2007 5.003 5.166 4.937 5.111 2,793,300 +0.11(+2.17%)
Feb 15, 2007 4.967 5.009 4.943 5.003 353,460 +0.02(+0.48%)
Feb 14, 2007 4.943 5.027 4.937 4.979 928,207 +0.03(+0.61%)
Feb 13, 2007 4.871 4.967 4.840 4.949 311,417 +0.08(+1.61%)
Feb 12, 2007 4.877 4.889 4.792 4.871 376,049 +0.02(+0.50%)
Feb 09, 2007 4.786 4.901 4.762 4.846 597,793 +0.02(+0.37%)
Feb 08, 2007 4.750 4.828 4.714 4.828 922,019 +0.07(+1.39%)
Feb 07, 2007 4.732 4.810 4.720 4.762 140,022 +0.04(+0.76%)
Feb 06, 2007 4.756 4.786 4.690 4.726 242,671 -0.01(-0.25%)
Feb 05, 2007 4.756 4.774 4.702 4.738 229,051 -0.04(-0.76%)
Feb 02, 2007 4.756 4.786 4.708 4.774 153,808 +0.03(+0.63%)
Feb 01, 2007 4.816 4.816 4.726 4.744 172,245 -0.07(-1.50%)
Jan 31, 2007 4.756 4.834 4.726 4.816 299,311 +0.05(+1.01%)
Jan 30, 2007 4.744 4.774 4.714 4.768 352,795 +0.05(+1.02%)
Jan 29, 2007 4.702 4.846 4.696 4.720 412,591 +0.02(+0.38%)
Jan 26, 2007 4.606 4.714 4.606 4.702 257,620 +0.09(+1.96%)
Jan 25, 2007 4.720 4.726 4.576 4.612 281,871 -0.11(-2.42%)
Jan 24, 2007 4.702 4.750 4.672 4.726 307,616 +0.02(+0.51%)
Jan 23, 2007 4.678 4.726 4.678 4.702 329,708 +0.01(+0.13%)
Jan 22, 2007 4.792 4.792 4.666 4.696 332,199 -0.09(-1.89%)
Jan 19, 2007 4.738 4.798 4.702 4.786 214,767 +0.05(+1.14%)
Jan 18, 2007 4.816 4.840 4.702 4.732 272,237 -0.10(-2.12%)
Jan 17, 2007 4.828 4.889 4.786 4.834 528,695 -0.02(-0.37%)
Jan 16, 2007 4.816 4.907 4.798 4.853 554,275 +0.07(+1.38%)
Jan 12, 2007 4.672 4.792 4.672 4.786 626,528 +0.08(+1.66%)
Jan 11, 2007 4.726 4.786 4.678 4.708 465,577 -0.01(-0.26%)
Jan 10, 2007 4.690 4.738 4.654 4.720 329,874 +0.00(+0.00%)
Jan 09, 2007 4.756 4.774 4.678 4.720 644,301 -0.04(-0.89%)
Jan 08, 2007 4.684 4.877 4.666 4.762 687,487 +0.02(+0.51%)
Jan 05, 2007 4.853 4.877 4.732 4.738 456,940 -0.14(-2.96%)
Jan 04, 2007 4.883 4.907 4.774 4.883 337,846 -0.01(-0.25%)
Jan 03, 2007 4.973 5.045 4.846 4.895 375,219 -0.05(-1.09%)
Dec 29, 2006 5.009 5.021 4.877 4.949 671,043 -0.07(-1.44%)
Dec 28, 2006 4.991 5.075 4.961 5.021 347,480 +0.02(+0.36%)
Dec 27, 2006 4.997 5.057 4.955 5.003 380,202 +0.03(+0.61%)
Dec 26, 2006 4.877 4.991 4.828 4.973 231,875 +0.07(+1.47%)
Dec 22, 2006 4.913 4.937 4.853 4.901 246,824 -0.01(-0.12%)
Dec 21, 2006 4.907 4.949 4.846 4.907 432,523 +0.01(+0.12%)
Dec 20, 2006 4.846 4.955 4.798 4.901 429,866 +0.06(+1.24%)
Dec 19, 2006 4.810 4.865 4.786 4.840 233,370 +0.02(+0.50%)
Dec 18, 2006 4.804 4.883 4.762 4.816 432,689 +0.01(+0.25%)
Dec 15, 2006 4.834 4.877 4.768 4.804 577,861 +0.04(+0.88%)
Dec 14, 2006 4.792 4.871 4.726 4.762 420,730 -0.02(-0.38%)
Dec 13, 2006 4.774 4.798 4.702 4.780 608,755 +0.04(+0.89%)
Dec 12, 2006 4.792 4.792 4.696 4.738 332,531 -0.04(-0.88%)
Dec 11, 2006 4.666 4.828 4.648 4.780 822,360 +0.10(+2.06%)
Dec 08, 2006 4.588 4.702 4.533 4.684 983,144 +0.10(+2.10%)
Dec 07, 2006 4.576 4.666 4.527 4.588 649,450 +0.10(+2.28%)
Dec 06, 2006 4.527 4.564 4.485 4.485 383,358 -0.06(-1.32%)
Dec 05, 2006 4.582 4.666 4.521 4.545 416,412 -0.01(-0.26%)
Dec 04, 2006 4.461 4.558 4.425 4.558 609,087 +0.12(+2.71%)
Dec 01, 2006 4.323 4.449 4.299 4.437 443,154 +0.13(+2.93%)
Nov 30, 2006 4.299 4.359 4.287 4.311 498,797 +0.01(+0.28%)
Nov 29, 2006 4.353 4.461 4.299 4.299 582,678 -0.01(-0.28%)
Nov 28, 2006 4.377 4.389 4.281 4.311 643,304 -0.07(-1.65%)
Nov 27, 2006 4.419 4.461 4.305 4.383 461,757 -0.07(-1.49%)
Nov 24, 2006 4.431 4.473 4.425 4.449 251,641 -0.03(-0.67%)
Nov 22, 2006 4.473 4.497 4.449 4.479 592,145 +0.02(+0.41%)
Nov 21, 2006 4.455 4.473 4.443 4.461 420,066 +0.00(+0.00%)
Nov 20, 2006 4.437 4.461 4.437 4.461 556,434 +0.01(+0.14%)
Nov 17, 2006 4.467 4.467 4.425 4.455 541,485 -0.02(-0.40%)
Nov 16, 2006 4.425 4.473 4.395 4.473 992,446 +0.07(+1.50%)
Nov 15, 2006 4.395 4.413 4.383 4.407 484,014 +0.02(+0.41%)
Nov 14, 2006 4.347 4.395 4.305 4.389 469,896 +0.05(+1.11%)
Nov 13, 2006 4.323 4.365 4.287 4.341 339,009 +0.02(+0.42%)
Nov 10, 2006 4.299 4.335 4.275 4.323 651,443 +0.01(+0.14%)
Nov 09, 2006 4.317 4.317 4.238 4.317 580,518 +0.01(+0.14%)
Nov 08, 2006 4.184 4.347 4.130 4.311 1,167,681 +0.10(+2.29%)
Nov 07, 2006 4.323 4.353 4.196 4.214 343,328 -0.12(-2.78%)
Nov 06, 2006 4.323 4.359 4.305 4.335 294,827 +0.02(+0.42%)
Nov 03, 2006 4.317 4.395 4.305 4.317 302,301 +0.02(+0.56%)
Nov 02, 2006 4.154 4.365 4.130 4.293 343,162 +0.08(+1.86%)
Nov 01, 2006 4.449 4.467 4.208 4.214 411,263 -0.20(-4.63%)
Oct 31, 2006 4.491 4.551 4.383 4.419 197,824 -0.09(-2.00%)
Oct 30, 2006 4.347 4.515 4.311 4.509 346,318 +0.13(+2.88%)
Oct 27, 2006 4.491 4.491 4.341 4.383 311,603 -0.11(-2.54%)
Oct 26, 2006 4.431 4.497 4.395 4.497 516,736 +0.10(+2.19%)
Oct 25, 2006 4.383 4.431 4.323 4.401 206,960 +0.01(+0.14%)
Oct 24, 2006 4.395 4.431 4.335 4.395 113,944 -0.01(-0.27%)
Oct 23, 2006 4.401 4.455 4.389 4.407 126,900 -0.02(-0.54%)
Oct 20, 2006 4.455 4.455 4.401 4.431 280,708 -0.02(-0.54%)
Oct 19, 2006 4.425 4.455 4.395 4.455 215,597 +0.01(+0.27%)
Oct 18, 2006 4.479 4.485 4.401 4.443 192,841 -0.01(-0.27%)
Oct 17, 2006 4.413 4.455 4.377 4.455 199,818 +0.00(+0.00%)
Oct 16, 2006 4.467 4.497 4.449 4.455 263,766 -0.02(-0.54%)
Oct 13, 2006 4.455 4.521 4.443 4.479 537,000 -0.01(-0.13%)
Oct 12, 2006 4.437 4.503 4.425 4.485 393,822 +0.08(+1.78%)
Oct 11, 2006 4.449 4.455 4.353 4.407 207,292 -0.04(-0.95%)
Oct 10, 2006 4.455 4.473 4.377 4.449 298,149 +0.00(+0.00%)
Oct 09, 2006 4.431 4.455 4.365 4.449 514,743 +0.00(+0.00%)
Oct 06, 2006 4.455 4.485 4.413 4.449 846,776 +0.00(+0.00%)
Oct 05, 2006 4.395 4.467 4.365 4.449 352,463 +0.05(+1.09%)
Oct 04, 2006 4.365 4.443 4.335 4.401 547,298 +0.01(+0.14%)
Oct 03, 2006 4.377 4.479 4.365 4.395 608,257 +0.02(+0.55%)
Oct 02, 2006 4.479 4.491 4.353 4.371 630,847 -0.11(-2.42%)
Sep 29, 2006 4.485 4.527 4.473 4.479 433,852 -0.01(-0.13%)
Sep 28, 2006 4.503 4.509 4.473 4.485 353,792 -0.02(-0.40%)
Sep 27, 2006 4.485 4.521 4.479 4.503 372,894 -0.01(-0.27%)
Sep 26, 2006 4.545 4.582 4.497 4.515 484,346 -0.02(-0.53%)
Sep 25, 2006 4.461 4.564 4.455 4.539 199,153 +0.08(+1.75%)
Sep 22, 2006 4.449 4.479 4.419 4.461 361,765 -0.02(-0.40%)
Sep 21, 2006 4.515 4.527 4.449 4.479 404,286 -0.03(-0.67%)
Sep 20, 2006 4.455 4.576 4.455 4.509 646,792 +0.06(+1.35%)
Sep 19, 2006 4.479 4.527 4.407 4.449 640,812 -0.04(-0.81%)
Sep 18, 2006 4.515 4.545 4.431 4.485 413,588 -0.02(-0.53%)
Sep 15, 2006 4.630 4.642 4.509 4.509 648,785 -0.12(-2.60%)
Sep 14, 2006 4.564 4.642 4.564 4.630 129,059 +0.04(+0.79%)
Sep 13, 2006 4.636 4.669 4.570 4.594 250,146 -0.05(-1.17%)
Sep 12, 2006 4.467 4.684 4.467 4.648 708,913 +0.18(+4.04%)
Sep 11, 2006 4.461 4.515 4.437 4.467 245,661 -0.01(-0.13%)
Sep 08, 2006 4.455 4.492 4.443 4.473 386,514 +0.01(+0.27%)
Sep 07, 2006 4.449 4.533 4.419 4.461 205,299 -0.02(-0.40%)
Sep 06, 2006 4.479 4.539 4.467 4.479 536,668 -0.05(-1.20%)
Sep 05, 2006 4.515 4.545 4.467 4.533 439,666 +0.02(+0.53%)
Sep 01, 2006 4.497 4.539 4.467 4.509 206,462 +0.04(+0.81%)
Aug 31, 2006 4.467 4.491 4.449 4.473 395,317 +0.02(+0.41%)
Aug 30, 2006 4.317 4.467 4.275 4.455 622,708 +0.14(+3.21%)
Aug 29, 2006 4.244 4.323 4.166 4.317 354,456 +0.08(+1.99%)
Aug 28, 2006 4.190 4.244 4.172 4.232 338,013 +0.05(+1.15%)
Aug 25, 2006 4.118 4.220 4.118 4.184 204,801 +0.04(+1.02%)
Aug 24, 2006 4.064 4.142 4.052 4.142 1,293,917 +0.09(+2.23%)
Aug 23, 2006 4.214 4.250 4.052 4.052 362,928 -0.14(-3.30%)
Aug 22, 2006 4.154 4.202 4.130 4.190 223,736 +0.02(+0.43%)
Aug 21, 2006 4.154 4.214 4.124 4.172 364,422 -0.01(-0.29%)
Aug 18, 2006 4.202 4.226 4.142 4.184 2,315,763 -0.02(-0.43%)
Aug 17, 2006 4.148 4.238 4.112 4.202 186,031 +0.05(+1.31%)
Aug 16, 2006 4.250 4.281 4.100 4.148 571,549 -0.07(-1.57%)
Aug 15, 2006 4.208 4.232 4.076 4.214 425,049 +0.07(+1.60%)
Aug 14, 2006 4.094 4.232 4.094 4.148 306,786 +0.05(+1.17%)
Aug 11, 2006 4.076 4.130 3.980 4.100 240,180 +0.00(+0.00%)
Aug 10, 2006 3.992 4.142 3.967 4.100 416,744 +0.06(+1.49%)
Aug 09, 2006 4.275 4.275 4.028 4.040 683,500 -0.22(-5.23%)
Aug 08, 2006 4.455 4.515 4.250 4.263 427,706 -0.17(-3.80%)
Aug 07, 2006 4.461 4.491 4.407 4.431 504,445 -0.07(-1.60%)
Aug 04, 2006 4.648 4.720 4.413 4.503 361,267 -0.08(-1.84%)
Aug 03, 2006 4.515 4.624 4.383 4.588 829,502 +0.02(+0.40%)
Aug 02, 2006 4.612 4.684 4.461 4.570 546,302 -0.01(-0.13%)
Aug 01, 2006 4.642 4.702 4.570 4.576 647,456 -0.11(-2.31%)
Jul 31, 2006 4.750 4.780 4.684 4.684 334,691 -0.06(-1.27%)
Jul 28, 2006 4.690 4.810 4.669 4.744 192,841 +0.10(+2.20%)
Jul 27, 2006 4.804 4.865 4.636 4.642 259,780 -0.10(-2.16%)
Jul 26, 2006 4.937 4.937 4.732 4.744 393,822 -0.25(-4.95%)
Jul 25, 2006 4.877 5.087 4.822 4.991 212,939 +0.11(+2.35%)
Jul 24, 2006 4.630 4.883 4.636 4.877 539,159 +0.25(+5.47%)
Jul 21, 2006 4.720 4.726 4.600 4.624 290,342 -0.09(-1.92%)
Jul 20, 2006 4.895 4.967 4.708 4.714 275,393 -0.16(-3.33%)
Jul 19, 2006 4.840 5.057 4.846 4.877 489,828 +0.04(+0.87%)
Jul 18, 2006 4.816 4.871 4.750 4.834 250,312 +0.04(+0.75%)
Jul 17, 2006 4.768 4.816 4.714 4.798 184,869 +0.02(+0.38%)
Jul 14, 2006 4.822 4.846 4.642 4.780 269,247 -0.04(-0.75%)
Jul 13, 2006 4.901 4.937 4.810 4.816 295,159 -0.14(-2.79%)
Jul 12, 2006 5.063 5.099 4.949 4.955 225,065 -0.13(-2.49%)
Jul 11, 2006 4.973 5.099 4.889 5.081 265,095 +0.11(+2.30%)
Jul 10, 2006 4.871 5.009 4.865 4.967 259,447 +0.10(+2.10%)
Jul 07, 2006 5.015 5.015 4.840 4.865 354,623 -0.17(-3.35%)
Jul 06, 2006 5.033 5.129 4.985 5.033 237,522 -0.07(-1.41%)
Jul 05, 2006 5.069 5.148 4.997 5.105 261,274 -0.02(-0.47%)
Jul 03, 2006 5.154 5.154 5.063 5.129 225,231 -0.03(-0.58%)
Jun 30, 2006 5.123 5.166 5.033 5.160 728,513 +0.08(+1.54%)
Jun 29, 2006 4.907 5.093 4.883 5.081 406,612 +0.23(+4.71%)
Jun 28, 2006 4.822 4.901 4.762 4.853 310,274 +0.05(+1.13%)
Jun 27, 2006 4.871 4.961 4.726 4.798 472,055 -0.05(-0.99%)
Jun 26, 2006 4.834 4.937 4.810 4.846 378,375 +0.07(+1.39%)
Jun 23, 2006 4.798 4.925 4.768 4.780 304,460 -0.02(-0.50%)
Jun 22, 2006 4.846 4.919 4.780 4.804 314,759 -0.08(-1.60%)
Jun 21, 2006 4.859 4.973 4.846 4.883 238,353 -0.01(-0.25%)
Jun 20, 2006 4.949 5.015 4.871 4.895 273,234 -0.07(-1.33%)
Jun 19, 2006 5.039 5.105 4.913 4.961 620,050 +0.07(+1.48%)
Jun 16, 2006 5.003 5.063 4.865 4.889 1,581,270 -0.11(-2.29%)
Jun 15, 2006 4.744 5.033 4.744 5.003 509,926 +0.30(+6.40%)
Jun 14, 2006 4.660 4.744 4.624 4.702 281,040 +0.04(+0.90%)
Jun 13, 2006 4.720 4.828 4.654 4.660 930,657 +0.06(+1.31%)
Jun 12, 2006 4.756 4.762 4.600 4.600 350,636 -0.23(-4.74%)
Jun 09, 2006 4.804 4.883 4.738 4.828 246,990 +0.05(+1.01%)
Jun 08, 2006 4.750 4.877 4.648 4.780 548,295 -0.01(-0.25%)
Jun 07, 2006 4.840 4.961 4.786 4.792 348,477 -0.04(-0.75%)
Jun 06, 2006 4.834 4.853 4.786 4.828 630,348 -0.01(-0.12%)
Jun 05, 2006 4.937 4.937 4.780 4.834 624,701 -0.11(-2.19%)
Jun 02, 2006 4.889 4.961 4.828 4.943 471,059 +0.07(+1.48%)
Jun 01, 2006 4.750 4.883 4.720 4.871 339,009 +0.14(+2.93%)
May 31, 2006 4.696 4.750 4.666 4.732 306,786 +0.06(+1.29%)
May 30, 2006 4.720 4.804 4.666 4.672 439,333 -0.09(-1.90%)
May 26, 2006 4.895 4.913 4.762 4.762 318,413 -0.08(-1.74%)
May 25, 2006 4.901 4.907 4.798 4.846 292,169 +0.05(+1.13%)
May 24, 2006 4.624 4.804 4.570 4.792 567,396 +0.14(+3.11%)
May 23, 2006 4.804 4.865 4.606 4.648 378,043 -0.08(-1.66%)
May 22, 2006 4.798 4.853 4.660 4.726 417,907 -0.11(-2.36%)
May 19, 2006 4.810 4.913 4.702 4.840 344,324 +0.03(+0.63%)
May 18, 2006 4.937 5.039 4.786 4.810 315,423 -0.09(-1.84%)
May 17, 2006 5.093 5.093 4.840 4.901 599,620 -0.30(-5.79%)
May 16, 2006 5.099 5.256 5.045 5.202 678,019 +0.13(+2.61%)
May 15, 2006 5.009 5.117 4.895 5.069 809,902 -0.05(-0.94%)
May 12, 2006 5.117 5.160 5.045 5.117 468,567 -0.01(-0.12%)
May 11, 2006 5.286 5.286 5.075 5.123 468,401 -0.16(-3.08%)
May 10, 2006 5.250 5.316 5.148 5.286 545,803 -0.02(-0.34%)
May 09, 2006 5.388 5.388 5.244 5.304 714,893 -0.11(-2.00%)
May 08, 2006 5.334 5.412 5.286 5.412 510,424 +0.13(+2.51%)
May 05, 2006 5.166 5.310 5.129 5.280 1,071,509 +0.11(+2.10%)
May 04, 2006 5.178 5.298 5.087 5.172 540,820 +0.05(+1.06%)
May 03, 2006 5.117 5.154 5.075 5.117 1,132,468 +0.01(+0.12%)
May 02, 2006 4.955 5.129 4.937 5.111 779,008 +0.16(+3.16%)
May 01, 2006 5.027 5.148 4.913 4.955 856,742 -0.09(-1.79%)
Apr 28, 2006 4.895 5.057 4.883 5.045 404,452 +0.09(+1.82%)
Apr 27, 2006 4.943 5.039 4.889 4.955 507,434 -0.05(-0.96%)
Apr 26, 2006 4.943 5.033 4.937 5.003 140,354 +0.05(+0.97%)
Apr 25, 2006 4.961 5.045 4.877 4.955 363,260 -0.01(-0.12%)
Apr 24, 2006 4.816 5.039 4.810 4.961 534,176 -0.07(-1.44%)
Apr 21, 2006 5.117 5.117 4.967 5.033 480,858 -0.08(-1.53%)
Apr 20, 2006 5.105 5.135 5.081 5.111 681,175 +0.01(+0.12%)
Apr 19, 2006 5.117 5.117 5.075 5.105 444,815 -0.01(-0.24%)
Apr 18, 2006 5.123 5.166 5.015 5.117 1,177,979 -0.01(-0.12%)
Apr 17, 2006 5.099 5.129 4.967 5.123 453,618 +0.01(+0.24%)
Apr 13, 2006 5.129 5.166 5.087 5.111 366,914 -0.02(-0.35%)
Apr 12, 2006 5.087 5.208 5.085 5.129 526,204 +0.01(+0.24%)
Apr 11, 2006 5.322 5.346 5.081 5.117 546,302 -0.18(-3.41%)
Apr 10, 2006 5.340 5.376 5.244 5.298 454,781 +0.00(+0.00%)
Apr 07, 2006 5.443 5.509 5.292 5.298 341,002 -0.11(-2.11%)
Apr 06, 2006 5.455 5.473 5.364 5.412 425,049 -0.06(-1.10%)
Apr 05, 2006 5.479 5.527 5.424 5.473 547,132 +0.02(+0.33%)
Apr 04, 2006 5.304 5.491 5.238 5.455 889,298 +0.11(+2.03%)
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.