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 31, 2010 1.620 1.662 1.620 1.662 28,019 +0.04(+2.22%)
Mar 30, 2010 1.632 1.662 1.595 1.626 87,343 +0.01(+0.75%)
Mar 29, 2010 1.626 1.650 1.613 1.613 83,450 +0.01(+0.75%)
Mar 26, 2010 1.626 1.680 1.571 1.601 133,562 -0.01(-0.75%)
Mar 25, 2010 1.589 1.650 1.541 1.613 210,242 +0.05(+3.48%)
Mar 24, 2010 1.535 1.674 1.535 1.559 306,641 +0.04(+2.78%)
Mar 23, 2010 1.493 1.553 1.469 1.517 137,367 +0.02(+1.61%)
Mar 22, 2010 1.493 1.565 1.469 1.493 416,687 +0.02(+1.22%)
Mar 19, 2010 1.662 1.716 1.421 1.475 1,459,816 -0.24(-14.04%)
Mar 18, 2010 1.758 1.794 1.692 1.716 106,998 -0.06(-3.39%)
Mar 17, 2010 1.770 1.800 1.740 1.776 124,789 +0.02(+1.03%)
Mar 16, 2010 1.758 1.782 1.698 1.758 182,791 -0.01(-0.68%)
Mar 15, 2010 1.806 1.812 1.734 1.770 200,156 -0.10(-5.16%)
Mar 12, 2010 1.860 1.872 1.818 1.866 155,623 -0.02(-1.27%)
Mar 11, 2010 1.884 1.908 1.878 1.890 136,034 +0.01(+0.32%)
Mar 10, 2010 1.854 1.884 1.854 1.884 251,114 +0.02(+1.29%)
Mar 09, 2010 1.818 1.890 1.818 1.860 89,938 +0.01(+0.32%)
Mar 08, 2010 1.830 1.884 1.794 1.854 203,586 +0.00(+0.00%)
Mar 05, 2010 1.915 1.963 1.836 1.854 1,310,504 -0.08(-4.35%)
Mar 04, 2010 1.842 1.981 1.830 1.939 359,808 +0.07(+3.54%)
Mar 03, 2010 1.884 1.900 1.812 1.872 396,991 -0.05(-2.82%)
Mar 02, 2010 1.878 1.933 1.830 1.927 98,465 +0.08(+4.23%)
Mar 01, 2010 1.794 1.957 1.776 1.848 347,683 +0.04(+1.99%)
Feb 26, 2010 1.806 1.818 1.704 1.812 147,636 +0.02(+1.35%)
Feb 25, 2010 1.812 1.890 1.758 1.788 109,737 -0.06(-3.26%)
Feb 24, 2010 1.866 1.866 1.824 1.848 59,540 +0.00(+0.00%)
Feb 23, 2010 1.908 1.908 1.812 1.848 135,125 -0.04(-2.23%)
Feb 22, 2010 1.884 1.896 1.848 1.890 190,604 -0.01(-0.63%)
Feb 19, 2010 1.896 1.927 1.848 1.902 120,118 +0.01(+0.32%)
Feb 18, 2010 1.866 1.902 1.806 1.896 192,888 +0.01(+0.32%)
Feb 17, 2010 2.005 2.005 1.842 1.890 556,253 -0.09(-4.56%)
Feb 16, 2010 1.890 2.041 1.872 1.981 275,310 +0.11(+6.13%)
Feb 12, 2010 1.806 1.866 1.866 1.866 396,480 +0.11(+6.53%)
Feb 11, 2010 1.674 1.776 1.674 1.752 106,968 +0.04(+2.11%)
Feb 10, 2010 1.734 1.794 1.656 1.716 180,354 -0.02(-1.04%)
Feb 09, 2010 1.800 2.077 1.595 1.734 265,043 +0.04(+2.49%)
Feb 08, 2010 1.601 1.722 1.505 1.692 163,272 +0.08(+5.24%)
Feb 05, 2010 1.782 1.812 1.505 1.607 563,593 -0.15(-8.56%)
Feb 04, 2010 1.806 1.866 1.686 1.758 239,789 -0.07(-3.95%)
Feb 03, 2010 1.782 1.854 1.740 1.830 102,970 +0.05(+3.05%)
Feb 02, 2010 1.698 1.794 1.674 1.776 640,713 +0.08(+4.98%)
Feb 01, 2010 1.776 1.782 1.662 1.692 129,986 -0.10(-5.39%)
Jan 29, 2010 1.782 1.824 1.674 1.788 266,306 -0.10(-5.41%)
Jan 28, 2010 1.896 1.908 1.794 1.890 245,349 -0.02(-1.26%)
Jan 27, 2010 1.921 1.933 1.788 1.915 237,318 -0.02(-1.24%)
Jan 26, 2010 2.047 2.077 1.872 1.939 157,537 -0.13(-6.40%)
Jan 25, 2010 2.113 2.137 2.047 2.071 308,347 -0.03(-1.43%)
Jan 22, 2010 1.957 2.137 1.927 2.101 509,276 +0.16(+8.39%)
Jan 21, 2010 2.041 2.065 1.878 1.939 339,871 -0.08(-3.88%)
Jan 20, 2010 2.029 2.065 1.993 2.017 66,639 -0.04(-1.76%)
Jan 19, 2010 2.077 2.137 1.999 2.053 323,348 -0.02(-1.16%)
Jan 15, 2010 1.957 2.077 2.077 2.077 529,526 +0.10(+4.86%)
Jan 14, 2010 2.017 2.017 1.902 1.981 252,511 -0.01(-0.60%)
Jan 13, 2010 2.011 2.011 1.939 1.993 148,262 +0.02(+0.91%)
Jan 12, 2010 2.035 2.047 1.969 1.975 170,956 -0.06(-2.96%)
Jan 11, 2010 2.077 2.077 2.017 2.035 133,190 -0.02(-0.88%)
Jan 08, 2010 2.023 2.077 1.957 2.053 224,173 +0.03(+1.49%)
Jan 07, 2010 1.848 2.023 1.818 2.023 280,560 +0.12(+6.33%)
Jan 06, 2010 1.975 2.017 1.872 1.902 533,087 -0.10(-5.11%)
Jan 05, 2010 2.107 2.125 1.993 2.005 338,627 -0.07(-3.48%)
Jan 04, 2010 1.987 2.095 1.890 2.077 461,496 +0.03(+1.47%)
Dec 31, 2009 2.071 2.047 2.047 2.047 416,744 -0.04(-2.02%)
Dec 30, 2009 2.041 2.113 1.999 2.089 152,668 +0.00(+0.00%)
Dec 29, 2009 2.107 2.143 2.059 2.089 113,024 -0.01(-0.29%)
Dec 28, 2009 2.095 2.131 1.999 2.095 293,397 +0.04(+1.75%)
Dec 24, 2009 2.167 2.167 2.030 2.059 166,179 -0.07(-3.39%)
Dec 23, 2009 2.143 2.143 2.047 2.131 297,130 -0.01(-0.56%)
Dec 22, 2009 2.107 2.143 2.011 2.143 360,846 +0.10(+4.71%)
Dec 21, 2009 2.029 2.059 1.981 2.047 175,848 +0.01(+0.29%)
Dec 18, 2009 1.999 2.041 1.921 2.041 361,479 +0.08(+4.31%)
Dec 17, 2009 1.927 2.029 1.836 1.957 319,825 +0.02(+1.25%)
Dec 16, 2009 1.921 2.011 1.872 1.933 741,710 +0.01(+0.63%)
Dec 15, 2009 1.824 1.921 1.734 1.921 615,562 +0.11(+6.33%)
Dec 14, 2009 1.818 1.921 1.800 1.806 683,530 +0.02(+1.35%)
Dec 11, 2009 1.686 1.800 1.662 1.782 356,689 +0.14(+8.42%)
Dec 10, 2009 1.613 1.680 1.601 1.644 309,312 -0.01(-0.73%)
Dec 09, 2009 1.650 1.728 1.601 1.656 466,288 -0.02(-1.43%)
Dec 08, 2009 1.620 1.728 1.559 1.680 784,376 +0.07(+4.10%)
Dec 07, 2009 1.505 1.626 1.463 1.613 542,483 +0.08(+5.10%)
Dec 04, 2009 1.409 1.595 1.391 1.535 841,900 +0.15(+10.87%)
Dec 03, 2009 1.397 1.511 1.349 1.385 604,918 -0.01(-0.86%)
Dec 02, 2009 1.445 1.469 1.379 1.397 302,824 -0.07(-4.92%)
Dec 01, 2009 1.487 1.487 1.427 1.469 253,584 -0.01(-0.41%)
Nov 30, 2009 1.505 1.505 1.451 1.475 120,063 +0.01(+0.41%)
Nov 27, 2009 1.373 1.493 1.373 1.469 100,146 +0.01(+0.41%)
Nov 25, 2009 1.517 1.517 1.409 1.463 204,543 -0.04(-2.80%)
Nov 24, 2009 1.385 1.511 1.385 1.505 283,155 +0.12(+8.70%)
Nov 23, 2009 1.300 1.424 1.300 1.385 267,410 +0.05(+3.60%)
Nov 20, 2009 1.331 1.379 1.325 1.337 83,913 -0.02(-1.77%)
Nov 19, 2009 1.373 1.379 1.318 1.361 358,317 -0.03(-2.16%)
Nov 18, 2009 1.427 1.457 1.385 1.391 143,649 -0.05(-3.35%)
Nov 17, 2009 1.499 1.565 1.427 1.439 294,156 -0.06(-4.02%)
Nov 16, 2009 1.469 1.595 1.469 1.499 233,305 +0.01(+0.81%)
Nov 13, 2009 1.427 1.523 1.403 1.487 205,402 +0.04(+3.02%)
Nov 12, 2009 1.415 1.445 1.379 1.443 195,883 -0.00(-0.10%)
Nov 11, 2009 1.312 1.475 1.306 1.445 334,277 +0.12(+9.09%)
Nov 10, 2009 1.385 1.397 1.318 1.325 154,321 -0.04(-2.65%)
Nov 09, 2009 1.415 1.421 1.361 1.361 149,443 +0.01(+0.44%)
Nov 06, 2009 1.349 1.379 1.276 1.355 299,416 -0.02(-1.75%)
Nov 05, 2009 1.294 1.499 1.150 1.379 629,358 +0.05(+4.09%)
Nov 04, 2009 1.325 1.355 1.282 1.325 421,890 +0.04(+3.29%)
Nov 03, 2009 1.294 1.355 1.228 1.282 687,631 -0.02(-1.84%)
Nov 02, 2009 1.252 1.343 1.210 1.306 549,843 +0.04(+3.33%)
Oct 30, 2009 1.337 1.391 1.210 1.264 320,424 -0.05(-4.11%)
Oct 29, 2009 1.270 1.367 1.246 1.318 688,711 +0.03(+2.34%)
Oct 28, 2009 1.367 1.427 1.150 1.288 947,904 -0.13(-8.94%)
Oct 27, 2009 1.656 1.656 1.288 1.415 1,539,545 -0.24(-14.55%)
Oct 26, 2009 1.770 1.770 1.607 1.656 714,694 -0.06(-3.51%)
Oct 23, 2009 1.653 1.764 1.638 1.716 847,700 +0.06(+3.64%)
Oct 22, 2009 1.493 1.656 1.475 1.656 715,401 +0.17(+11.79%)
Oct 21, 2009 1.517 1.535 1.445 1.481 230,036 -0.07(-4.65%)
Oct 20, 2009 1.541 1.559 1.481 1.553 628,189 -0.01(-0.39%)
Oct 19, 2009 1.547 1.565 1.493 1.559 234,838 +0.02(+1.17%)
Oct 16, 2009 1.541 1.553 1.463 1.541 329,269 -0.02(-1.54%)
Oct 15, 2009 1.475 1.565 1.391 1.565 516,191 +0.04(+2.77%)
Oct 14, 2009 1.511 1.523 1.391 1.523 447,138 +0.08(+5.42%)
Oct 13, 2009 1.337 1.457 1.312 1.445 884,459 +0.13(+10.09%)
Oct 12, 2009 1.300 1.317 1.282 1.312 314,528 +0.01(+0.93%)
Oct 09, 2009 1.373 1.385 1.300 1.300 201,794 -0.01(-0.92%)
Oct 08, 2009 1.355 1.367 1.294 1.312 555,359 +0.04(+2.83%)
Oct 07, 2009 1.361 1.373 1.234 1.276 559,558 -0.02(-1.85%)
Oct 06, 2009 1.318 1.620 1.258 1.300 2,672,374 +0.01(+0.93%)
Oct 05, 2009 1.114 1.312 1.114 1.288 2,135,760 +0.18(+16.30%)
Oct 02, 2009 1.078 1.108 1.011 1.108 1,894,695 +0.02(+2.22%)
Oct 01, 2009 1.023 1.096 1.023 1.084 692,302 +0.04(+4.05%)
Sep 30, 2009 1.023 1.066 1.012 1.042 119,164 +0.02(+1.76%)
Sep 29, 2009 1.048 1.054 1.011 1.023 463,190 -0.04(-3.41%)
Sep 28, 2009 1.060 1.066 0.9994 1.060 254,562 +0.04(+4.14%)
Sep 25, 2009 1.048 1.048 0.9933 1.017 104,958 -0.01(-0.59%)
Sep 24, 2009 1.048 1.054 0.9813 1.023 212,956 -0.05(-4.49%)
Sep 23, 2009 1.054 1.090 1.017 1.072 203,088 +0.03(+2.89%)
Sep 22, 2009 1.084 1.162 1.012 1.042 450,137 -0.04(-3.89%)
Sep 21, 2009 1.126 1.222 1.023 1.084 360,366 -0.07(-5.76%)
Sep 18, 2009 0.9994 1.174 0.9753 1.150 666,772 +0.14(+13.69%)
Sep 17, 2009 1.078 1.210 0.9934 1.011 932,371 -0.03(-2.89%)
Sep 16, 2009 1.017 1.252 0.9814 1.042 654,838 +0.03(+2.98%)
Sep 15, 2009 0.9753 1.036 0.9694 1.011 132,197 +0.01(+0.60%)
Sep 14, 2009 1.036 1.036 0.9813 1.005 217,452 -0.01(-1.18%)
Sep 11, 2009 0.9332 1.048 0.9332 1.017 740,609 +0.08(+9.03%)
Sep 10, 2009 0.7646 0.9813 0.7646 0.9332 1,035,607 +0.17(+22.05%)
Sep 09, 2009 0.6924 0.7766 0.6924 0.7646 248,272 +0.02(+3.25%)
Sep 08, 2009 0.6743 0.7465 0.6442 0.7405 312,832 +0.05(+7.89%)
Sep 04, 2009 0.6442 0.6863 0.6382 0.6863 370,449 +0.04(+6.54%)
Sep 03, 2009 0.6382 0.6743 0.6020 0.6442 344,627 +0.00(+0.00%)
Sep 02, 2009 0.6743 0.7088 0.6321 0.6442 254,496 -0.03(-4.46%)
Sep 01, 2009 0.6623 0.6983 0.6141 0.6743 828,324 -0.01(-1.75%)
Aug 31, 2009 0.7345 0.8067 0.6863 0.6863 465,783 -0.06(-8.06%)
Aug 28, 2009 0.8429 0.8489 0.6984 0.7465 463,247 -0.07(-8.15%)
Aug 27, 2009 0.7887 0.8128 0.7766 0.8128 366,519 +0.03(+3.85%)
Aug 26, 2009 0.8128 0.8128 0.7586 0.7827 387,311 +0.01(+0.78%)
Aug 25, 2009 0.7586 0.7947 0.7586 0.7766 538,060 +0.02(+2.38%)
Aug 24, 2009 0.7345 0.8248 0.6683 0.7586 1,118,424 +0.02(+2.44%)
Aug 21, 2009 0.7164 0.8429 0.7164 0.7405 1,317,237 +0.02(+3.36%)
Aug 20, 2009 0.6201 0.7225 0.6201 0.7164 1,078,301 +0.10(+15.53%)
Aug 19, 2009 0.6623 0.6623 0.6081 0.6201 384,178 -0.05(-8.04%)
Aug 18, 2009 0.6201 0.6743 0.6021 0.6743 315,041 +0.04(+6.67%)
Aug 17, 2009 0.5840 0.6382 0.5659 0.6321 502,370 +0.03(+5.00%)
Aug 14, 2009 0.5780 0.6020 0.5719 0.6020 317,155 +0.02(+3.09%)
Aug 13, 2009 0.5178 0.6201 0.5117 0.5840 481,601 -0.01(-1.02%)
Aug 12, 2009 0.5840 0.6442 0.5780 0.5900 756,190 -0.01(-2.00%)
Aug 11, 2009 0.6020 0.6562 0.5799 0.6020 1,934,560 +0.00(+0.00%)
Aug 10, 2009 0.6743 0.6743 0.5810 0.6020 5,869,079 +0.00(+0.00%)
Aug 07, 2009 0.6201 0.7104 0.2769 0.6020 9,845,038 -0.03(-4.76%)
Aug 06, 2009 0.5406 0.6562 0.4376 0.6321 1,946,317 +0.09(+16.67%)
Aug 05, 2009 0.4335 0.5840 0.4335 0.5418 1,755,409 +0.11(+26.76%)
Aug 04, 2009 0.3793 0.4335 0.3733 0.4275 864,546 +0.07(+18.33%)
Aug 03, 2009 0.3492 0.3913 0.3131 0.3612 849,117 +0.01(+3.45%)
Jul 31, 2009 0.3311 0.3612 0.3131 0.3492 376,481 +0.03(+9.43%)
Jul 30, 2009 0.3131 0.3371 0.2769 0.3191 1,074,776 +0.02(+6.00%)
Jul 29, 2009 0.3509 0.3552 0.2902 0.3010 1,138,396 -0.03(-9.09%)
Jul 28, 2009 0.2781 0.3492 0.2781 0.3311 1,259,748 +0.04(+12.24%)
Jul 27, 2009 0.2890 0.3010 0.2709 0.2950 570,042 +0.02(+6.52%)
Jul 24, 2009 0.2950 0.2950 0.2769 0.2769 895 +0.00(+0.00%)
Jul 23, 2009 0.2890 0.2950 0.2769 0.2769 393,719 +0.00(+0.00%)
Jul 22, 2009 0.3079 0.3079 0.2709 0.2769 531,934 -0.01(-4.17%)
Jul 21, 2009 0.2830 0.2949 0.2591 0.2890 405,509 +0.03(+11.63%)
Jul 20, 2009 0.2830 0.2830 0.2589 0.2589 165,852 -0.01(-4.44%)
Jul 17, 2009 0.2890 0.2890 0.2469 0.2709 432,153 -0.01(-2.17%)
Jul 16, 2009 0.2950 0.2950 0.2769 0.2769 167,119 -0.01(-2.13%)
Jul 15, 2009 0.3010 0.3010 0.2709 0.2830 203,832 +0.01(+2.17%)
Jul 14, 2009 0.2529 0.3010 0.2408 0.2769 147,546 -0.01(-4.17%)
Jul 13, 2009 0.2845 0.2950 0.2589 0.2890 513,213 +0.03(+11.63%)
Jul 10, 2009 0.2529 0.2673 0.2474 0.2589 241,520 +0.01(+4.88%)
Jul 09, 2009 0.2649 0.2649 0.2413 0.2468 162,304 +0.01(+2.50%)
Jul 08, 2009 0.2529 0.2709 0.2408 0.2408 350,015 +0.00(+0.00%)
Jul 07, 2009 0.2589 0.2769 0.2408 0.2408 435,375 -0.01(-4.76%)
Jul 06, 2009 0.2468 0.2950 0.2143 0.2529 516,892 -0.03(-10.64%)
Jul 02, 2009 0.2830 0.2890 0.2649 0.2830 379,303 +0.00(+0.00%)
Jul 01, 2009 0.2408 0.2950 0.2408 0.2830 189,793 -0.01(-2.08%)
Jun 30, 2009 0.2890 0.3010 0.2890 0.2890 331,925 +0.00(+0.00%)
Jun 29, 2009 0.2769 0.2912 0.2592 0.2890 2,095,312 +0.04(+17.07%)
Jun 26, 2009 0.3540 0.3540 0.2468 0.2468 10,000,630 -0.11(-30.51%)
Jun 25, 2009 0.3371 0.3552 0.3371 0.3552 237,688 +0.02(+5.36%)
Jun 24, 2009 0.3612 0.3672 0.3311 0.3371 635,253 -0.02(-6.67%)
Jun 23, 2009 0.3371 0.3733 0.3371 0.3612 330,611 +0.02(+7.14%)
Jun 22, 2009 0.3835 0.3853 0.3371 0.3371 410,582 -0.04(-11.11%)
Jun 19, 2009 0.3793 0.4034 0.3492 0.3793 530,559 +0.01(+1.61%)
Jun 18, 2009 0.3733 0.3793 0.3552 0.3733 122,943 -0.01(-1.59%)
Jun 17, 2009 0.3492 0.3793 0.3371 0.3793 414,174 +0.02(+6.78%)
Jun 16, 2009 0.3672 0.3672 0.3432 0.3552 220,186 +0.01(+3.51%)
Jun 15, 2009 0.3672 0.3672 0.3373 0.3432 205,797 -0.02(-6.56%)
Jun 12, 2009 0.3793 0.3853 0.3371 0.3672 182,804 +0.00(+0.00%)
Jun 11, 2009 0.3552 0.3672 0.3372 0.3672 230,300 +0.02(+5.17%)
Jun 10, 2009 0.3672 0.3974 0.3311 0.3492 765,608 -0.02(-4.92%)
Jun 09, 2009 0.3492 0.3672 0.3191 0.3672 885,587 +0.02(+7.02%)
Jun 08, 2009 0.3429 0.3492 0.3311 0.3432 293,719 +0.01(+1.79%)
Jun 05, 2009 0.3492 0.3492 0.3311 0.3371 378,476 -0.01(-1.75%)
Jun 04, 2009 0.3371 0.3492 0.3251 0.3432 280,725 +0.01(+3.64%)
Jun 03, 2009 0.3251 0.3432 0.3250 0.3311 422,840 +0.00(+0.00%)
Jun 02, 2009 0.2950 0.3492 0.2950 0.3311 997,670 +0.02(+5.77%)
Jun 01, 2009 0.2950 0.3131 0.2830 0.3131 866,021 +0.04(+15.56%)
May 29, 2009 0.3311 0.3311 0.2709 0.2709 2,385,922 -0.06(-18.18%)
May 28, 2009 0.3371 0.3552 0.3010 0.3311 532,092 -0.01(-3.51%)
May 27, 2009 0.3618 0.4034 0.3191 0.3432 1,212,290 -0.02(-5.00%)
May 26, 2009 0.3010 0.3733 0.2890 0.3612 5,303,436 +0.07(+25.00%)
May 22, 2009 0.2950 0.3311 0.2837 0.2890 2,149,754 -0.01(-2.04%)
May 21, 2009 0.3070 0.3311 0.2950 0.2950 730,550 -0.03(-9.26%)
May 20, 2009 0.3312 0.3492 0.3010 0.3251 761,097 -0.01(-1.82%)
May 19, 2009 0.3612 0.3612 0.2950 0.3311 559,025 +0.00(+0.00%)
May 18, 2009 0.3371 0.3612 0.3191 0.3311 1,163,228 +0.00(+0.00%)
May 15, 2009 0.3853 0.3853 0.3251 0.3311 1,049,484 -0.02(-5.17%)
May 14, 2009 0.2408 0.3793 0.1264 0.3492 572,144 +0.02(+5.45%)
May 13, 2009 0.3793 0.3913 0.3311 0.3311 494,572 -0.05(-14.06%)
May 12, 2009 0.3853 0.3913 0.3733 0.3853 193,683 +0.00(+0.00%)
May 11, 2009 0.4214 0.4275 0.3673 0.3853 439,448 -0.03(-7.25%)
May 08, 2009 0.4154 0.4335 0.3612 0.4154 1,013,110 +0.01(+1.47%)
May 07, 2009 0.5003 0.5117 0.3793 0.4094 2,097,624 +0.02(+4.62%)
May 06, 2009 0.3070 0.4214 0.2950 0.3913 1,702,951 +0.09(+30.00%)
May 05, 2009 0.3070 0.3131 0.2950 0.3010 430,087 +0.00(+0.00%)
May 04, 2009 0.2950 0.3010 0.2950 0.3010 305,035 +0.00(+0.00%)
May 01, 2009 0.3010 0.3131 0.2950 0.3010 291,322 -0.01(-1.96%)
Apr 30, 2009 0.3010 0.3131 0.2950 0.3070 526,059 +0.01(+2.00%)
Apr 29, 2009 0.2950 0.3131 0.2829 0.3010 734,762 +0.01(+2.04%)
Apr 28, 2009 0.2769 0.3010 0.2769 0.2950 419,358 +0.02(+6.52%)
Apr 27, 2009 0.2830 0.2890 0.2709 0.2769 415,261 -0.02(-6.12%)
Apr 24, 2009 0.3010 0.3251 0.2769 0.2950 363,648 +0.01(+4.26%)
Apr 23, 2009 0.3070 0.3179 0.2709 0.2830 382,589 -0.02(-6.00%)
Apr 22, 2009 0.3010 0.3072 0.2830 0.3010 500,810 +0.01(+4.17%)
Apr 21, 2009 0.2950 0.3070 0.2589 0.2890 896,781 -0.01(-2.04%)
Apr 20, 2009 0.2950 0.3250 0.2709 0.2950 968,383 +0.01(+4.26%)
Apr 17, 2009 0.2649 0.2830 0.2589 0.2830 1,586,774 +0.03(+11.90%)
Apr 16, 2009 0.2529 0.2649 0.2408 0.2529 658,756 +0.01(+2.44%)
Apr 15, 2009 0.2408 0.2468 0.2350 0.2468 601,148 +0.02(+7.89%)
Apr 14, 2009 0.2179 0.2468 0.2107 0.2288 395,988 +0.00(+0.00%)
Apr 13, 2009 0.2306 0.2408 0.1987 0.2288 777,562 -0.01(-5.00%)
Apr 09, 2009 0.2228 0.2408 0.1987 0.2408 454,261 +0.02(+8.11%)
Apr 08, 2009 0.2107 0.2288 0.2047 0.2228 488,225 -0.01(-2.63%)
Apr 07, 2009 0.2589 0.2589 0.2288 0.2288 479,711 -0.01(-5.00%)
Apr 06, 2009 0.2529 0.2649 0.2228 0.2408 935,807 +0.01(+2.56%)
Apr 03, 2009 0.2649 0.3010 0.2107 0.2348 775,029 -0.03(-11.36%)
Apr 02, 2009 0.2426 0.2649 0.2348 0.2649 1,334,636 +0.04(+18.92%)
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.