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 )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 5.340 5.352 5.196 5.346 437,661 -0.03(-0.56%)
Mar 30, 2005 5.358 5.473 5.232 5.377 492,742 +0.04(+0.68%)
Mar 29, 2005 5.304 5.352 5.274 5.340 481,129 +0.05(+1.03%)
Mar 28, 2005 5.208 5.316 5.184 5.286 435,007 +0.10(+1.98%)
Mar 24, 2005 5.226 5.250 5.172 5.184 426,048 +0.02(+0.47%)
Mar 23, 2005 5.063 5.232 5.003 5.160 1,295,730 +0.12(+2.39%)
Mar 22, 2005 5.154 5.166 5.033 5.039 780,258 -0.08(-1.65%)
Mar 21, 2005 5.111 5.123 5.003 5.123 265,948 +0.03(+0.59%)
Mar 18, 2005 5.093 5.111 4.997 5.093 575,530 +0.00(+0.00%)
Mar 17, 2005 5.087 5.123 5.015 5.093 453,091 +0.00(+0.00%)
Mar 16, 2005 5.087 5.123 4.973 5.093 384,903 +0.01(+0.12%)
Mar 15, 2005 5.184 5.226 5.015 5.087 197,926 -0.05(-1.06%)
Mar 14, 2005 5.154 5.208 5.105 5.141 157,777 +0.02(+0.35%)
Mar 11, 2005 5.172 5.191 5.093 5.123 457,238 +0.06(+1.19%)
Mar 10, 2005 5.244 5.244 5.039 5.063 371,630 -0.14(-2.67%)
Mar 09, 2005 5.208 5.274 5.190 5.202 1,139,944 -0.01(-0.23%)
Mar 08, 2005 5.292 5.377 5.184 5.214 484,779 -0.12(-2.26%)
Mar 07, 2005 5.395 5.419 5.316 5.334 406,471 -0.07(-1.23%)
Mar 04, 2005 5.274 5.425 5.244 5.401 1,024,473 +0.16(+2.99%)
Mar 03, 2005 5.147 5.256 5.093 5.244 1,580,094 +0.09(+1.75%)
Mar 02, 2005 5.105 5.190 5.003 5.154 635,920 +0.05(+0.94%)
Mar 01, 2005 4.967 5.129 4.882 5.105 851,598 +0.16(+3.29%)
Feb 28, 2005 4.756 4.973 4.744 4.943 704,439 +0.20(+4.19%)
Feb 25, 2005 4.798 4.912 4.695 4.744 757,861 +0.02(+0.38%)
Feb 24, 2005 4.713 4.846 4.647 4.726 726,671 +0.01(+0.26%)
Feb 23, 2005 4.792 4.912 4.689 4.713 848,944 -0.08(-1.64%)
Feb 22, 2005 5.069 5.069 4.689 4.792 700,126 -0.28(-5.47%)
Feb 18, 2005 5.033 5.141 5.015 5.069 567,234 +0.07(+1.33%)
Feb 17, 2005 4.930 5.184 4.906 5.003 1,153,714 +0.23(+4.80%)
Feb 16, 2005 4.713 4.774 4.671 4.774 428,536 +0.06(+1.28%)
Feb 15, 2005 4.762 4.762 4.689 4.713 321,858 -0.10(-2.13%)
Feb 14, 2005 4.671 4.816 4.671 4.816 232,932 +0.10(+2.17%)
Feb 11, 2005 4.671 4.726 4.617 4.713 412,112 -0.02(-0.38%)
Feb 10, 2005 4.720 4.804 4.641 4.732 366,487 +0.02(+0.38%)
Feb 09, 2005 4.798 4.822 4.713 4.713 330,486 -0.08(-1.76%)
Feb 08, 2005 4.768 4.918 4.756 4.798 641,229 +0.04(+0.89%)
Feb 07, 2005 4.846 4.846 4.713 4.756 343,758 -0.07(-1.37%)
Feb 04, 2005 4.701 4.955 4.689 4.822 537,205 +0.23(+4.99%)
Feb 03, 2005 4.671 4.683 4.551 4.593 301,286 -0.10(-2.06%)
Feb 02, 2005 4.792 4.792 4.671 4.689 674,410 -0.13(-2.75%)
Feb 01, 2005 4.822 4.822 4.726 4.822 336,126 +0.00(+0.00%)
Jan 31, 2005 4.768 4.828 4.689 4.822 480,133 +0.08(+1.78%)
Jan 28, 2005 4.497 4.738 4.497 4.738 419,080 +0.20(+4.38%)
Jan 27, 2005 4.539 4.593 4.503 4.539 219,328 -0.02(-0.40%)
Jan 26, 2005 4.587 4.593 4.503 4.557 180,340 -0.04(-0.79%)
Jan 25, 2005 4.478 4.599 4.382 4.593 206,885 +0.11(+2.42%)
Jan 24, 2005 4.551 4.553 4.466 4.484 213,521 -0.06(-1.33%)
Jan 21, 2005 4.599 4.641 4.521 4.545 301,452 -0.06(-1.31%)
Jan 20, 2005 4.653 4.659 4.521 4.605 334,301 +0.00(+0.00%)
Jan 19, 2005 4.647 4.683 4.539 4.605 335,795 -0.04(-0.91%)
Jan 18, 2005 4.774 4.831 4.647 4.647 379,262 -0.17(-3.50%)
Jan 14, 2005 4.774 4.828 4.738 4.816 195,438 +0.07(+1.52%)
Jan 13, 2005 4.659 4.774 4.653 4.744 242,389 +0.05(+1.16%)
Jan 12, 2005 4.732 4.732 4.593 4.689 363,003 -0.07(-1.39%)
Jan 11, 2005 4.792 4.822 4.744 4.756 300,456 -0.07(-1.37%)
Jan 10, 2005 4.744 4.888 4.726 4.822 398,175 +0.08(+1.65%)
Jan 07, 2005 4.804 4.840 4.701 4.744 545,169 -0.06(-1.25%)
Jan 06, 2005 4.671 4.834 4.671 4.804 537,703 +0.13(+2.84%)
Jan 05, 2005 4.894 4.943 4.629 4.671 600,084 -0.27(-5.37%)
Jan 04, 2005 4.955 5.021 4.876 4.937 649,856 -0.08(-1.56%)
Jan 03, 2005 5.063 5.154 4.973 5.015 592,120 -0.02(-0.36%)
Dec 31, 2004 5.123 5.160 5.033 5.033 210,369 -0.09(-1.76%)
Dec 30, 2004 5.027 5.141 5.003 5.123 160,265 +0.09(+1.80%)
Dec 29, 2004 5.051 5.117 5.003 5.033 308,420 -0.04(-0.71%)
Dec 28, 2004 5.039 5.069 4.973 5.069 425,218 +0.10(+1.94%)
Dec 27, 2004 4.937 5.051 4.918 4.973 391,539 +0.07(+1.48%)
Dec 23, 2004 4.774 4.924 4.774 4.900 640,731 +0.14(+2.91%)
Dec 22, 2004 4.762 4.810 4.683 4.762 282,704 -0.02(-0.38%)
Dec 21, 2004 4.750 4.822 4.726 4.780 443,302 +0.03(+0.63%)
Dec 20, 2004 4.828 4.846 4.750 4.750 1,663,711 +0.04(+0.90%)
Dec 17, 2004 4.641 4.840 4.635 4.707 1,376,361 +0.10(+2.09%)
Dec 16, 2004 4.617 4.683 4.563 4.611 432,186 -0.05(-1.16%)
Dec 15, 2004 4.744 4.792 4.623 4.665 425,218 -0.08(-1.78%)
Dec 14, 2004 4.653 4.750 4.545 4.750 318,540 +0.05(+1.03%)
Dec 13, 2004 4.792 4.792 4.587 4.701 198,092 -0.03(-0.64%)
Dec 10, 2004 4.689 4.792 4.665 4.732 226,794 +0.00(+0.00%)
Dec 09, 2004 4.563 4.840 4.533 4.732 506,347 +0.16(+3.56%)
Dec 08, 2004 4.581 4.683 4.557 4.569 271,755 -0.05(-1.17%)
Dec 07, 2004 4.671 4.792 4.587 4.623 392,866 -0.05(-1.03%)
Dec 06, 2004 4.659 4.822 4.641 4.671 365,326 -0.07(-1.52%)
Dec 03, 2004 4.900 4.930 4.641 4.744 417,089 -0.16(-3.32%)
Dec 02, 2004 4.882 4.973 4.882 4.906 264,289 -0.01(-0.12%)
Dec 01, 2004 5.003 5.045 4.900 4.912 582,664 -0.03(-0.61%)
Nov 30, 2004 4.943 4.961 4.828 4.943 391,207 +0.03(+0.61%)
Nov 29, 2004 5.021 5.033 4.840 4.912 475,820 -0.06(-1.21%)
Nov 26, 2004 4.985 5.021 4.888 4.973 66,860 -0.01(-0.12%)
Nov 24, 2004 4.973 5.021 4.943 4.979 210,369 +0.03(+0.61%)
Nov 23, 2004 4.991 5.087 4.882 4.949 305,600 -0.05(-1.08%)
Nov 22, 2004 4.961 5.003 4.912 5.003 372,958 +0.01(+0.24%)
Nov 19, 2004 4.991 5.027 4.906 4.991 485,442 +0.00(+0.00%)
Nov 18, 2004 5.003 5.033 4.918 4.991 185,815 -0.04(-0.84%)
Nov 17, 2004 5.015 5.111 4.973 5.033 325,011 +0.03(+0.60%)
Nov 16, 2004 5.063 5.063 4.949 5.003 352,385 +0.00(+0.00%)
Nov 15, 2004 4.973 5.009 4.912 5.003 212,360 -0.01(-0.24%)
Nov 12, 2004 4.973 5.027 4.834 5.015 256,823 +0.02(+0.48%)
Nov 11, 2004 5.009 5.051 4.973 4.991 226,462 -0.02(-0.36%)
Nov 10, 2004 5.021 5.063 5.009 5.009 191,953 -0.02(-0.48%)
Nov 09, 2004 4.991 5.081 4.973 5.033 181,833 +0.10(+2.08%)
Nov 08, 2004 5.003 5.045 4.894 4.930 461,884 -0.11(-2.15%)
Nov 05, 2004 5.166 5.166 5.021 5.039 388,221 -0.01(-0.12%)
Nov 04, 2004 4.858 5.123 4.798 5.045 552,137 +0.19(+3.85%)
Nov 03, 2004 4.943 4.943 4.726 4.858 334,135 -0.07(-1.47%)
Nov 02, 2004 4.943 4.955 4.876 4.930 214,683 -0.01(-0.24%)
Nov 01, 2004 4.894 4.961 4.852 4.943 355,372 +0.09(+1.86%)
Oct 29, 2004 4.786 4.900 4.732 4.852 569,557 +0.01(+0.12%)
Oct 28, 2004 4.713 4.846 4.659 4.846 519,951 +0.07(+1.52%)
Oct 27, 2004 4.720 4.804 4.629 4.774 538,035 +0.09(+1.93%)
Oct 26, 2004 4.515 4.701 4.454 4.683 281,211 +0.17(+3.74%)
Oct 25, 2004 4.503 4.515 4.460 4.515 261,634 +0.07(+1.63%)
Oct 22, 2004 4.539 4.569 4.376 4.442 299,461 -0.09(-1.99%)
Oct 21, 2004 4.364 4.563 4.334 4.533 284,861 +0.17(+4.01%)
Oct 20, 2004 4.267 4.382 4.255 4.358 430,030 +0.05(+1.26%)
Oct 19, 2004 4.460 4.509 4.298 4.304 418,416 -0.16(-3.64%)
Oct 18, 2004 4.521 4.521 4.382 4.466 271,091 -0.05(-1.20%)
Oct 15, 2004 4.490 4.533 4.484 4.521 272,584 +0.04(+0.94%)
Oct 14, 2004 4.551 4.551 4.400 4.478 481,958 -0.04(-0.93%)
Oct 13, 2004 4.551 4.641 4.503 4.521 396,848 -0.01(-0.27%)
Oct 12, 2004 4.581 4.599 4.521 4.533 362,671 -0.08(-1.70%)
Oct 11, 2004 4.581 4.659 4.569 4.611 345,085 +0.03(+0.66%)
Oct 08, 2004 4.744 4.786 4.521 4.581 393,198 -0.21(-4.40%)
Oct 07, 2004 4.864 4.864 4.780 4.792 174,036 -0.12(-2.45%)
Oct 06, 2004 4.726 4.912 4.726 4.912 367,483 +0.19(+4.09%)
Oct 05, 2004 4.750 4.762 4.665 4.720 377,935 +0.01(+0.26%)
Oct 04, 2004 4.792 4.816 4.707 4.707 388,885 -0.02(-0.51%)
Oct 01, 2004 4.581 4.762 4.581 4.732 412,941 +0.14(+3.15%)
Sep 30, 2004 4.551 4.641 4.551 4.587 365,658 -0.01(-0.13%)
Sep 29, 2004 4.587 4.641 4.563 4.593 288,013 +0.01(+0.13%)
Sep 28, 2004 4.641 4.647 4.557 4.587 406,471 -0.02(-0.39%)
Sep 27, 2004 4.653 4.653 4.412 4.605 440,150 -0.02(-0.52%)
Sep 24, 2004 4.551 4.659 4.551 4.629 186,313 +0.05(+1.05%)
Sep 23, 2004 4.599 4.671 4.551 4.581 237,412 +0.00(+0.00%)
Sep 22, 2004 4.732 4.732 4.557 4.581 205,392 -0.20(-4.16%)
Sep 21, 2004 4.774 4.792 4.701 4.780 92,244 +0.01(+0.13%)
Sep 20, 2004 4.864 4.870 4.726 4.774 87,930 -0.08(-1.74%)
Sep 17, 2004 4.943 4.943 4.768 4.858 210,535 -0.01(-0.12%)
Sep 16, 2004 4.762 4.864 4.738 4.864 154,459 +0.13(+2.80%)
Sep 15, 2004 4.882 4.882 4.587 4.732 435,504 -0.20(-4.03%)
Sep 14, 2004 4.973 4.973 4.840 4.930 184,654 +0.03(+0.61%)
Sep 13, 2004 4.846 4.943 4.822 4.900 160,099 +0.14(+2.91%)
Sep 10, 2004 4.870 4.882 4.695 4.762 176,026 -0.16(-3.30%)
Sep 09, 2004 4.738 4.924 4.738 4.924 195,272 +0.19(+3.94%)
Sep 08, 2004 4.816 4.894 4.738 4.738 82,455 -0.14(-2.84%)
Sep 07, 2004 4.882 4.961 4.846 4.876 146,329 +0.05(+1.00%)
Sep 03, 2004 4.822 4.930 4.732 4.828 135,213 -0.04(-0.87%)
Sep 02, 2004 4.852 4.876 4.780 4.870 157,611 +0.07(+1.38%)
Sep 01, 2004 4.912 5.003 4.786 4.804 212,526 -0.08(-1.60%)
Aug 31, 2004 4.882 4.973 4.798 4.882 151,140 -0.04(-0.86%)
Aug 30, 2004 4.973 5.015 4.810 4.924 258,482 -0.11(-2.16%)
Aug 27, 2004 4.973 5.051 4.961 5.033 173,870 +0.06(+1.21%)
Aug 26, 2004 4.973 5.117 4.894 4.973 326,006 -0.04(-0.84%)
Aug 25, 2004 4.991 5.045 4.882 5.015 313,729 +0.01(+0.24%)
Aug 24, 2004 4.930 5.021 4.930 5.003 208,876 +0.13(+2.72%)
Aug 23, 2004 5.027 5.033 4.864 4.870 270,427 -0.12(-2.42%)
Aug 20, 2004 4.991 5.039 4.924 4.991 225,301 +0.06(+1.22%)
Aug 19, 2004 5.027 5.051 4.900 4.930 360,017 -0.16(-3.08%)
Aug 18, 2004 4.870 5.111 4.816 5.087 339,113 +0.16(+3.30%)
Aug 17, 2004 5.027 5.027 4.858 4.924 284,695 -0.05(-0.97%)
Aug 16, 2004 4.822 4.973 4.774 4.973 264,952 +0.16(+3.25%)
Aug 13, 2004 4.834 4.894 4.738 4.816 265,118 -0.02(-0.50%)
Aug 12, 2004 4.756 4.888 4.732 4.840 222,480 +0.08(+1.77%)
Aug 11, 2004 4.762 4.822 4.683 4.756 329,656 -0.04(-0.88%)
Aug 10, 2004 4.683 4.840 4.683 4.798 328,495 +0.11(+2.45%)
Aug 09, 2004 4.870 4.870 4.659 4.683 358,358 -0.19(-3.84%)
Aug 06, 2004 4.701 4.894 4.575 4.870 1,153,217 +0.40(+9.04%)
Aug 05, 2004 4.460 4.653 4.400 4.466 1,182,582 +0.13(+3.06%)
Aug 04, 2004 4.581 4.581 4.189 4.334 448,943 -0.07(-1.64%)
Aug 03, 2004 4.346 4.460 4.298 4.406 377,935 +0.07(+1.53%)
Aug 02, 2004 4.219 4.370 4.189 4.340 663,626 +0.08(+1.84%)
Jul 30, 2004 4.141 4.292 4.141 4.261 568,396 +0.13(+3.21%)
Jul 29, 2004 4.219 4.243 4.129 4.129 424,223 -0.06(-1.44%)
Jul 28, 2004 4.273 4.273 4.153 4.189 323,186 -0.08(-1.97%)
Jul 27, 2004 4.430 4.472 4.231 4.273 436,002 -0.16(-3.54%)
Jul 26, 2004 4.406 4.436 4.340 4.430 216,342 +0.02(+0.55%)
Jul 23, 2004 4.575 4.611 4.340 4.406 273,745 -0.20(-4.44%)
Jul 22, 2004 4.521 4.653 4.430 4.611 292,825 +0.10(+2.27%)
Jul 21, 2004 4.587 4.596 4.466 4.509 350,892 -0.04(-0.80%)
Jul 20, 2004 4.497 4.599 4.430 4.545 334,467 +0.00(+0.00%)
Jul 19, 2004 4.490 4.557 4.430 4.545 194,608 +0.02(+0.53%)
Jul 16, 2004 4.653 4.653 4.448 4.521 250,187 -0.10(-2.22%)
Jul 15, 2004 4.593 4.738 4.587 4.623 687,848 +0.03(+0.66%)
Jul 14, 2004 4.653 4.653 4.527 4.593 303,775 -0.11(-2.31%)
Jul 13, 2004 4.701 4.726 4.611 4.701 617,172 +0.05(+1.17%)
Jul 12, 2004 4.551 4.701 4.509 4.647 750,893 +0.19(+4.19%)
Jul 09, 2004 4.298 4.503 4.255 4.460 535,214 +0.16(+3.79%)
Jul 08, 2004 4.340 4.406 4.298 4.298 325,840 -0.10(-2.33%)
Jul 07, 2004 4.490 4.521 4.364 4.400 344,754 -0.08(-1.88%)
Jul 06, 2004 4.533 4.557 4.436 4.484 428,039 -0.08(-1.85%)
Jul 02, 2004 4.599 4.623 4.521 4.569 241,228 -0.01(-0.26%)
Jul 01, 2004 4.671 4.671 4.563 4.581 283,368 -0.05(-1.04%)
Jun 30, 2004 4.713 4.720 4.575 4.629 397,014 -0.08(-1.79%)
Jun 29, 2004 4.677 4.713 4.515 4.713 686,521 +0.04(+0.77%)
Jun 28, 2004 4.551 4.695 4.539 4.677 792,867 +0.16(+3.47%)
Jun 25, 2004 4.762 4.822 4.448 4.521 4,199,595 -0.30(-6.13%)
Jun 24, 2004 4.864 4.882 4.786 4.816 456,740 -0.02(-0.50%)
Jun 23, 2004 4.822 4.864 4.798 4.840 898,052 +0.02(+0.37%)
Jun 22, 2004 4.840 4.864 4.756 4.822 611,365 +0.00(+0.00%)
Jun 21, 2004 4.792 4.846 4.786 4.822 352,053 +0.03(+0.63%)
Jun 18, 2004 4.822 4.822 4.762 4.792 431,523 -0.03(-0.63%)
Jun 17, 2004 4.792 4.828 4.750 4.822 444,961 +0.00(+0.00%)
Jun 16, 2004 4.822 4.840 4.774 4.822 632,767 -0.01(-0.25%)
Jun 15, 2004 4.894 4.900 4.810 4.834 931,731 -0.02(-0.37%)
Jun 14, 2004 5.063 5.063 4.852 4.852 547,989 -0.20(-4.05%)
Jun 10, 2004 5.033 5.099 4.961 5.057 477,313 -0.03(-0.59%)
Jun 09, 2004 5.099 5.196 5.069 5.087 403,816 -0.01(-0.12%)
Jun 08, 2004 5.244 5.250 5.069 5.093 372,460 -0.11(-2.09%)
Jun 07, 2004 5.214 5.334 5.063 5.202 879,305 +0.29(+5.89%)
Jun 04, 2004 4.888 4.912 4.840 4.912 709,085 +0.11(+2.39%)
Jun 03, 2004 4.822 4.834 4.738 4.798 460,888 -0.02(-0.50%)
Jun 02, 2004 4.822 4.882 4.762 4.822 767,152 +0.00(+0.00%)
Jun 01, 2004 4.906 4.973 4.792 4.822 381,253 -0.06(-1.23%)
May 28, 2004 4.943 4.943 4.810 4.882 770,304 +0.01(+0.25%)
May 27, 2004 4.912 4.912 4.846 4.870 277,064 -0.01(-0.12%)
May 26, 2004 4.822 4.924 4.762 4.876 848,778 +0.05(+1.13%)
May 25, 2004 4.762 4.840 4.726 4.822 711,075 +0.01(+0.13%)
May 24, 2004 4.810 4.828 4.768 4.816 256,823 +0.05(+1.14%)
May 21, 2004 4.810 4.816 4.665 4.762 87,930 -0.05(-1.00%)
May 20, 2004 4.816 4.828 4.726 4.810 116,632 +0.02(+0.38%)
May 19, 2004 4.726 4.985 4.701 4.792 707,260 +0.04(+0.76%)
May 18, 2004 4.701 4.762 4.659 4.756 111,986 +0.01(+0.13%)
May 17, 2004 4.701 4.762 4.629 4.750 226,296 +0.02(+0.38%)
May 14, 2004 4.822 4.822 4.701 4.732 276,234 -0.12(-2.48%)
May 13, 2004 4.846 4.876 4.713 4.852 140,688 -0.04(-0.86%)
May 12, 2004 4.912 4.930 4.822 4.894 914,975 +0.00(+0.00%)
May 11, 2004 4.906 4.930 4.822 4.894 362,340 +0.06(+1.25%)
May 10, 2004 5.045 5.045 4.822 4.834 1,224,556 -0.24(-4.64%)
May 07, 2004 5.141 5.160 5.003 5.069 277,395 -0.16(-3.00%)
May 06, 2004 5.383 5.425 5.184 5.226 487,433 -0.16(-2.91%)
May 05, 2004 5.401 5.461 5.370 5.383 103,359 -0.02(-0.33%)
May 04, 2004 5.395 5.467 5.340 5.401 320,531 -0.02(-0.44%)
May 03, 2004 5.491 5.539 5.383 5.425 336,624 -0.08(-1.42%)
Apr 30, 2004 5.437 5.515 5.395 5.503 323,352 +0.05(+1.00%)
Apr 29, 2004 5.497 5.503 5.377 5.449 95,562 -0.02(-0.33%)
Apr 28, 2004 5.503 5.527 5.455 5.467 202,406 -0.02(-0.33%)
Apr 27, 2004 5.594 5.600 5.473 5.485 230,112 -0.06(-1.09%)
Apr 26, 2004 5.618 5.708 5.545 5.545 393,364 -0.07(-1.29%)
Apr 23, 2004 5.612 5.624 5.575 5.618 131,398 +0.01(+0.22%)
Apr 22, 2004 5.575 5.636 5.551 5.606 179,676 +0.03(+0.54%)
Apr 21, 2004 5.569 5.612 5.545 5.575 109,996 +0.01(+0.11%)
Apr 20, 2004 5.642 5.666 5.557 5.569 136,707 -0.10(-1.70%)
Apr 19, 2004 5.678 5.738 5.636 5.666 522,440 -0.06(-1.05%)
Apr 16, 2004 5.696 5.726 5.666 5.726 111,157 +0.00(+0.00%)
Apr 15, 2004 5.696 5.726 5.636 5.726 133,388 +0.07(+1.17%)
Apr 14, 2004 5.684 5.786 5.660 5.660 109,166 -0.08(-1.47%)
Apr 13, 2004 5.726 5.792 5.702 5.744 202,737 +0.01(+0.21%)
Apr 12, 2004 5.612 5.744 5.612 5.732 235,421 +0.05(+0.96%)
Apr 08, 2004 5.660 5.756 5.648 5.678 145,997 +0.08(+1.40%)
Apr 07, 2004 5.684 5.690 5.551 5.600 190,626 -0.08(-1.48%)
Apr 06, 2004 5.636 5.756 5.606 5.684 93,571 -0.01(-0.21%)
Apr 05, 2004 5.533 5.786 5.509 5.696 480,299 +0.11(+2.05%)
Apr 02, 2004 5.503 5.612 5.431 5.581 84,446 +0.10(+1.87%)
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.