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 )

2.230 +0.080 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2011 1.613 1.656 1.577 1.632 386,069 +0.01(+0.37%)
Mar 30, 2011 1.469 1.632 1.469 1.626 490,108 +0.16(+11.11%)
Mar 29, 2011 1.469 1.469 1.427 1.463 107,371 -0.01(-0.41%)
Mar 28, 2011 1.445 1.475 1.415 1.469 336,107 +0.04(+2.52%)
Mar 25, 2011 1.379 1.457 1.373 1.433 147,622 +0.07(+4.85%)
Mar 24, 2011 1.355 1.385 1.349 1.367 104,762 +0.03(+2.25%)
Mar 23, 2011 1.325 1.355 1.282 1.337 224,739 +0.01(+0.45%)
Mar 22, 2011 1.367 1.373 1.312 1.331 97,098 -0.04(-2.64%)
Mar 21, 2011 1.343 1.373 1.331 1.367 114,965 +0.05(+4.13%)
Mar 18, 2011 1.246 1.318 1.240 1.312 702,082 +0.08(+6.86%)
Mar 17, 2011 1.264 1.306 1.210 1.228 355,971 -0.01(-0.97%)
Mar 16, 2011 1.288 1.300 1.228 1.240 312,407 -0.05(-3.74%)
Mar 15, 2011 1.264 1.303 1.264 1.288 455,218 -0.01(-0.93%)
Mar 14, 2011 1.276 1.318 1.264 1.300 521,370 +0.00(+0.00%)
Mar 11, 2011 1.300 1.325 1.288 1.300 533,671 +0.01(+0.47%)
Mar 10, 2011 1.318 1.321 1.282 1.294 384,584 -0.05(-3.59%)
Mar 09, 2011 1.355 1.355 1.306 1.343 273,878 -0.02(-1.76%)
Mar 08, 2011 1.318 1.367 1.318 1.367 645,945 +0.04(+2.71%)
Mar 07, 2011 1.343 1.361 1.331 1.331 341,268 -0.01(-0.45%)
Mar 04, 2011 1.337 1.343 1.306 1.337 164,473 +0.01(+0.45%)
Mar 03, 2011 1.379 1.379 1.281 1.331 976,489 -0.07(-5.15%)
Mar 02, 2011 1.457 1.457 1.355 1.403 113,608 -0.06(-4.12%)
Mar 01, 2011 1.421 1.493 1.415 1.463 336,795 +0.05(+3.40%)
Feb 28, 2011 1.475 1.475 1.391 1.415 143,913 -0.04(-2.89%)
Feb 25, 2011 1.445 1.469 1.445 1.457 122,912 +0.01(+0.83%)
Feb 24, 2011 1.373 1.457 1.361 1.445 222,302 +0.08(+5.73%)
Feb 23, 2011 1.391 1.409 1.355 1.367 81,056 -0.02(-1.30%)
Feb 22, 2011 1.445 1.445 1.355 1.385 167,953 -0.05(-3.77%)
Feb 18, 2011 1.475 1.475 1.433 1.439 166,011 -0.02(-1.65%)
Feb 17, 2011 1.433 1.469 1.397 1.463 85,479 +0.03(+2.10%)
Feb 16, 2011 1.421 1.445 1.385 1.433 119,762 +0.02(+1.71%)
Feb 15, 2011 1.427 1.457 1.385 1.409 113,260 -0.02(-1.27%)
Feb 14, 2011 1.445 1.469 1.403 1.427 83,749 -0.02(-1.66%)
Feb 11, 2011 1.445 1.475 1.427 1.451 126,252 +0.00(+0.00%)
Feb 10, 2011 1.409 1.481 1.409 1.451 213,504 +0.03(+2.12%)
Feb 09, 2011 1.409 1.451 1.385 1.421 111,130 +0.00(+0.00%)
Feb 08, 2011 1.427 1.457 1.367 1.421 107,224 -0.01(-0.84%)
Feb 07, 2011 1.451 1.481 1.421 1.433 124,631 -0.02(-1.65%)
Feb 04, 2011 1.499 1.523 1.427 1.457 180,493 -0.04(-2.81%)
Feb 03, 2011 1.427 1.499 1.391 1.499 141,130 +0.06(+4.18%)
Feb 02, 2011 1.415 1.457 1.409 1.439 138,293 +0.02(+1.70%)
Feb 01, 2011 1.300 1.427 1.276 1.415 248,329 +0.11(+8.80%)
Jan 31, 2011 1.294 1.318 1.294 1.300 457,229 +0.01(+0.47%)
Jan 28, 2011 1.355 1.373 1.264 1.294 269,084 -0.07(-4.87%)
Jan 27, 2011 1.403 1.451 1.343 1.361 146,913 -0.04(-3.00%)
Jan 26, 2011 1.337 1.427 1.337 1.403 226,242 +0.07(+4.95%)
Jan 25, 2011 1.288 1.349 1.288 1.337 583,251 +0.03(+2.30%)
Jan 24, 2011 1.288 1.337 1.264 1.306 251,983 +0.02(+1.40%)
Jan 21, 2011 1.331 1.355 1.264 1.288 357,737 -0.03(-2.28%)
Jan 20, 2011 1.282 1.349 1.282 1.318 248,370 +0.02(+1.39%)
Jan 19, 2011 1.361 1.379 1.282 1.300 267,414 -0.06(-4.43%)
Jan 18, 2011 1.349 1.367 1.343 1.361 135,499 +0.00(+0.00%)
Jan 14, 2011 1.361 1.379 1.355 1.361 378,466 -0.01(-0.44%)
Jan 13, 2011 1.373 1.397 1.355 1.367 153,859 +0.00(+0.00%)
Jan 12, 2011 1.397 1.397 1.355 1.367 216,567 +0.00(+0.00%)
Jan 11, 2011 1.361 1.373 1.331 1.367 83,267 +0.01(+0.89%)
Jan 10, 2011 1.391 1.409 1.349 1.355 359,921 -0.05(-3.85%)
Jan 07, 2011 1.427 1.463 1.391 1.409 96,098 -0.01(-0.85%)
Jan 06, 2011 1.427 1.433 1.391 1.421 471,025 -0.01(-0.42%)
Jan 05, 2011 1.403 1.475 1.403 1.427 281,861 -0.01(-0.84%)
Jan 04, 2011 1.529 1.541 1.415 1.439 392,585 -0.10(-6.27%)
Jan 03, 2011 1.559 1.565 1.529 1.535 256,232 -0.01(-0.78%)
Dec 31, 2010 1.535 1.559 1.523 1.547 215,720 +0.01(+0.78%)
Dec 30, 2010 1.535 1.541 1.499 1.535 169,594 +0.00(+0.00%)
Dec 29, 2010 1.451 1.541 1.451 1.535 279,026 +0.08(+5.81%)
Dec 28, 2010 1.457 1.475 1.439 1.451 118,180 +0.00(+0.00%)
Dec 27, 2010 1.523 1.523 1.439 1.451 265,136 -0.05(-3.60%)
Dec 23, 2010 1.463 1.511 1.439 1.505 143,707 +0.04(+2.46%)
Dec 22, 2010 1.451 1.475 1.373 1.469 236,446 +0.02(+1.24%)
Dec 21, 2010 1.457 1.475 1.397 1.451 276,008 +0.01(+0.42%)
Dec 20, 2010 1.517 1.517 1.421 1.445 337,875 -0.06(-4.00%)
Dec 17, 2010 1.511 1.517 1.481 1.505 512,228 +0.00(+0.00%)
Dec 16, 2010 1.499 1.517 1.481 1.505 198,446 +0.01(+0.40%)
Dec 15, 2010 1.493 1.511 1.481 1.499 172,046 +0.01(+0.40%)
Dec 14, 2010 1.511 1.511 1.481 1.493 113,105 -0.01(-0.40%)
Dec 13, 2010 1.541 1.541 1.487 1.499 158,680 -0.04(-2.73%)
Dec 10, 2010 1.535 1.541 1.439 1.541 162,291 +0.01(+0.79%)
Dec 09, 2010 1.541 1.541 1.487 1.529 117,995 +0.01(+0.79%)
Dec 08, 2010 1.529 1.547 1.493 1.517 112,909 +0.00(+0.00%)
Dec 07, 2010 1.553 1.553 1.505 1.517 189,043 -0.02(-1.18%)
Dec 06, 2010 1.523 1.553 1.462 1.535 80,018 +0.01(+0.79%)
Dec 03, 2010 1.529 1.553 1.457 1.523 192,684 -0.02(-1.17%)
Dec 02, 2010 1.547 1.565 1.517 1.541 177,774 +0.00(+0.00%)
Dec 01, 2010 1.529 1.565 1.505 1.541 201,547 +0.04(+2.81%)
Nov 30, 2010 1.517 1.559 1.463 1.499 232,717 -0.04(-2.73%)
Nov 29, 2010 1.475 1.547 1.463 1.541 316,463 +0.06(+4.06%)
Nov 26, 2010 1.457 1.487 1.409 1.481 58,988 +0.01(+0.41%)
Nov 24, 2010 1.469 1.475 1.475 1.475 149,013 +0.03(+2.08%)
Nov 23, 2010 1.403 1.457 1.379 1.445 162,281 +0.02(+1.27%)
Nov 22, 2010 1.415 1.427 1.385 1.427 97,706 +0.03(+2.16%)
Nov 19, 2010 1.397 1.427 1.385 1.397 289,611 +0.01(+0.43%)
Nov 18, 2010 1.355 1.409 1.331 1.391 162,850 +0.05(+3.59%)
Nov 17, 2010 1.349 1.367 1.328 1.343 120,834 -0.01(-0.45%)
Nov 16, 2010 1.391 1.391 1.331 1.349 186,269 -0.05(-3.45%)
Nov 15, 2010 1.397 1.415 1.312 1.397 164,309 +0.02(+1.31%)
Nov 12, 2010 1.409 1.445 1.373 1.379 207,015 -0.05(-3.38%)
Nov 11, 2010 1.427 1.445 1.397 1.427 75,286 -0.02(-1.66%)
Nov 10, 2010 1.451 1.463 1.403 1.451 177,059 +0.01(+0.42%)
Nov 09, 2010 1.439 1.463 1.403 1.445 164,206 +0.01(+0.84%)
Nov 08, 2010 1.415 1.529 1.403 1.433 148,810 +0.02(+1.28%)
Nov 05, 2010 1.517 1.577 1.397 1.415 151,581 -0.02(-1.67%)
Nov 04, 2010 1.361 1.445 1.349 1.439 214,566 +0.10(+7.17%)
Nov 03, 2010 1.300 1.343 1.288 1.343 85,391 +0.04(+3.24%)
Nov 02, 2010 1.288 1.306 1.246 1.300 149,174 +0.03(+2.37%)
Nov 01, 2010 1.276 1.329 1.192 1.270 211,185 -0.01(-0.47%)
Oct 29, 2010 1.306 1.306 1.264 1.276 82,642 -0.03(-2.30%)
Oct 28, 2010 1.367 1.373 1.300 1.306 149,167 -0.05(-3.56%)
Oct 27, 2010 1.361 1.367 1.306 1.355 164,960 -0.01(-0.88%)
Oct 25, 2010 1.403 1.445 1.349 1.367 88,791 -0.02(-1.73%)
Oct 22, 2010 1.373 1.403 1.355 1.391 173,969 +0.02(+1.32%)
Oct 21, 2010 1.433 1.439 1.355 1.373 161,081 -0.05(-3.39%)
Oct 20, 2010 1.397 1.451 1.379 1.421 164,126 +0.04(+2.61%)
Oct 19, 2010 1.379 1.499 1.361 1.385 412,537 -0.02(-1.71%)
Oct 18, 2010 1.349 1.409 1.325 1.409 196,894 +0.06(+4.46%)
Oct 15, 2010 1.331 1.379 1.279 1.349 629,043 +0.04(+3.23%)
Oct 14, 2010 1.306 1.312 1.264 1.306 287,140 +0.01(+0.46%)
Oct 13, 2010 1.282 1.312 1.264 1.300 337,048 +0.02(+1.89%)
Oct 12, 2010 1.234 1.276 1.222 1.276 190,845 +0.03(+2.42%)
Oct 11, 2010 1.252 1.258 1.210 1.246 92,992 -0.01(-0.96%)
Oct 08, 2010 1.258 1.270 1.216 1.258 315,247 +0.01(+0.48%)
Oct 07, 2010 1.276 1.276 1.228 1.252 1,597 -0.02(-1.42%)
Oct 06, 2010 1.270 1.282 1.240 1.270 241,671 -0.01(-0.47%)
Oct 05, 2010 1.174 1.276 1.174 1.276 416,023 +0.12(+10.42%)
Oct 04, 2010 1.204 1.204 1.156 1.156 65,458 -0.05(-4.48%)
Oct 01, 2010 1.210 1.210 1.174 1.210 55,787 +0.02(+1.52%)
Sep 30, 2010 1.198 1.222 1.186 1.192 2,672 +0.01(+0.51%)
Sep 29, 2010 1.216 1.222 1.174 1.186 112,570 -0.04(-2.96%)
Sep 28, 2010 1.210 1.234 1.180 1.222 754 +0.02(+1.50%)
Sep 27, 2010 1.228 1.228 1.192 1.204 83,488 -0.02(-1.48%)
Sep 24, 2010 1.162 1.228 1.150 1.222 257,682 +0.08(+6.84%)
Sep 23, 2010 1.144 1.174 1.102 1.144 87,624 -0.01(-1.04%)
Sep 22, 2010 1.192 1.198 1.156 1.156 169,157 -0.04(-3.03%)
Sep 21, 2010 1.120 1.216 1.108 1.192 229,074 +0.08(+7.61%)
Sep 20, 2010 1.060 1.114 1.005 1.108 505,162 +0.05(+5.14%)
Sep 17, 2010 1.054 1.054 0.9573 1.054 1,016,992 -0.01(-0.57%)
Sep 15, 2010 1.048 1.066 1.011 1.060 94,482 +0.01(+1.15%)
Sep 14, 2010 1.060 1.072 1.036 1.048 99,236 -0.01(-1.14%)
Sep 13, 2010 1.060 1.095 1.042 1.060 202,894 +0.01(+0.57%)
Sep 10, 2010 1.036 1.066 1.017 1.054 194,006 +0.02(+2.34%)
Sep 09, 2010 1.072 1.072 1.011 1.030 144,493 -0.02(-2.29%)
Sep 08, 2010 1.066 1.078 1.048 1.054 95,027 -0.01(-1.13%)
Sep 07, 2010 1.072 1.078 1.024 1.066 2,541 -0.02(-1.67%)
Sep 03, 2010 1.060 1.084 1.042 1.084 138,690 +0.04(+3.45%)
Sep 02, 2010 0.9813 1.054 0.9693 1.048 1,264 +0.06(+6.10%)
Sep 01, 2010 0.9573 0.9874 0.9512 0.9874 274,421 +0.04(+3.80%)
Aug 31, 2010 0.9512 0.9693 0.9091 0.9512 1,021 +0.01(+0.64%)
Aug 30, 2010 0.9693 0.9813 0.9392 0.9452 152,698 -0.02(-2.48%)
Aug 27, 2010 0.9693 0.9693 0.9272 0.9693 265,550 +0.04(+4.55%)
Aug 26, 2010 0.9633 0.9753 0.9151 0.9272 153,325 -0.03(-3.14%)
Aug 25, 2010 0.9693 0.9693 0.9091 0.9573 1,762 -0.02(-2.45%)
Aug 24, 2010 0.9994 1.011 0.9332 0.9813 7,162 -0.02(-1.81%)
Aug 23, 2010 1.090 1.240 0.9994 0.9994 280,349 -0.08(-7.78%)
Aug 20, 2010 1.144 1.144 1.060 1.084 220,218 -0.06(-5.26%)
Aug 19, 2010 1.234 1.234 1.144 1.144 2,665 -0.10(-7.77%)
Aug 18, 2010 1.192 1.240 1.180 1.240 27,368 +0.04(+3.52%)
Aug 17, 2010 1.222 1.288 1.174 1.198 4,250 -0.01(-0.99%)
Aug 16, 2010 1.252 1.252 1.138 1.210 233,459 -0.05(-4.29%)
Aug 13, 2010 1.264 1.276 1.168 1.264 369,283 +0.08(+7.14%)
Aug 12, 2010 1.222 1.222 1.114 1.180 312,652 -0.07(-5.31%)
Aug 11, 2010 1.331 1.343 1.210 1.246 7,715 -0.11(-8.00%)
Aug 10, 2010 1.361 1.409 1.300 1.355 3,292 -0.02(-1.32%)
Aug 09, 2010 1.337 1.373 1.331 1.373 117,268 +0.05(+4.11%)
Aug 06, 2010 1.318 1.391 1.312 1.318 166,636 -0.07(-4.78%)
Aug 05, 2010 1.379 1.403 1.373 1.385 139,273 -0.01(-0.43%)
Aug 04, 2010 1.349 1.397 1.300 1.391 195,175 +0.05(+3.59%)
Aug 03, 2010 1.391 1.397 1.246 1.343 200,103 -0.06(-4.29%)
Aug 02, 2010 1.318 1.403 1.312 1.403 242,318 +0.10(+7.87%)
Jul 30, 2010 1.300 1.325 1.288 1.300 299,227 -0.04(-3.14%)
Jul 29, 2010 1.361 1.382 1.306 1.343 197,565 -0.01(-0.89%)
Jul 28, 2010 1.355 1.397 1.349 1.355 2,860 -0.04(-2.60%)
Jul 27, 2010 1.385 1.409 1.318 1.391 310,460 +0.02(+1.32%)
Jul 26, 2010 1.391 1.415 1.343 1.373 400,144 -0.01(-0.87%)
Jul 23, 2010 1.403 1.409 1.361 1.385 426,384 -0.03(-2.13%)
Jul 22, 2010 1.306 1.445 1.294 1.415 326,201 +0.13(+9.81%)
Jul 21, 2010 1.367 1.373 1.270 1.288 338,121 -0.08(-5.73%)
Jul 20, 2010 1.300 1.367 1.234 1.367 205,648 +0.05(+4.13%)
Jul 19, 2010 1.415 1.415 1.228 1.312 430,844 -0.10(-7.23%)
Jul 16, 2010 1.415 1.433 1.355 1.415 661,844 +0.01(+0.43%)
Jul 15, 2010 1.361 1.415 1.282 1.409 310,815 +0.05(+3.54%)
Jul 14, 2010 1.318 1.367 1.270 1.361 265,272 +0.04(+3.20%)
Jul 13, 2010 1.318 1.318 1.156 1.318 6,991 +0.14(+12.31%)
Jul 12, 2010 1.186 1.204 1.144 1.174 141,340 -0.02(-1.52%)
Jul 09, 2010 1.192 1.204 1.174 1.192 145,329 +0.00(+0.00%)
Jul 08, 2010 1.192 1.361 1.126 1.192 2,124 +0.02(+2.06%)
Jul 07, 2010 1.096 1.198 1.042 1.168 742,261 +0.07(+6.59%)
Jul 06, 2010 1.096 1.282 1.072 1.096 3,574 -0.14(-11.65%)
Jul 02, 2010 1.240 1.258 1.168 1.240 301,359 -0.01(-0.96%)
Jul 01, 2010 1.246 1.282 1.198 1.252 289,400 -0.02(-1.42%)
Jun 30, 2010 1.270 1.335 1.156 1.270 5,607 -0.04(-3.21%)
Jun 29, 2010 1.439 1.439 1.264 1.312 440,669 -0.26(-16.79%)
Jun 25, 2010 1.577 1.764 1.493 1.577 9,028,869 -0.05(-3.32%)
Jun 24, 2010 1.535 1.674 1.535 1.632 692,131 +0.08(+5.04%)
Jun 23, 2010 1.656 1.656 1.523 1.553 193,142 -0.08(-4.80%)
Jun 22, 2010 1.638 1.662 1.541 1.632 242,990 -0.02(-1.45%)
Jun 21, 2010 1.704 1.704 1.583 1.656 98,995 -0.01(-0.36%)
Jun 18, 2010 1.662 1.686 1.571 1.662 213,745 +0.02(+1.10%)
Jun 17, 2010 1.656 1.668 1.589 1.644 125,767 +0.01(+0.37%)
Jun 16, 2010 1.674 1.674 1.553 1.638 161,336 -0.01(-0.73%)
Jun 15, 2010 1.626 1.656 1.529 1.650 252,039 +0.02(+1.11%)
Jun 14, 2010 1.553 1.656 1.547 1.632 160,656 +0.11(+7.54%)
Jun 11, 2010 1.511 1.553 1.481 1.517 290,545 +0.02(+1.61%)
Jun 10, 2010 1.553 1.607 1.469 1.493 276,350 +0.01(+0.40%)
Jun 09, 2010 1.511 1.583 1.385 1.487 316,792 -0.02(-1.59%)
Jun 08, 2010 1.541 1.544 1.433 1.511 181,804 +0.00(+0.00%)
Jun 07, 2010 1.626 1.638 1.409 1.511 656,208 -0.13(-7.72%)
Jun 04, 2010 1.638 1.638 1.589 1.638 109,757 +0.01(+0.74%)
Jun 03, 2010 1.613 1.626 1.559 1.626 189,551 +0.00(+0.00%)
Jun 02, 2010 1.704 1.704 1.613 1.626 668,123 -0.05(-2.88%)
Jun 01, 2010 1.746 1.746 1.656 1.674 124,515 -0.09(-5.12%)
May 28, 2010 1.764 1.779 1.716 1.764 44,903 +0.04(+2.09%)
May 27, 2010 1.704 1.728 1.656 1.728 100,676 +0.09(+5.51%)
May 26, 2010 1.650 1.692 1.547 1.638 82,119 -0.01(-0.37%)
May 25, 2010 1.626 1.704 1.595 1.644 85,298 -0.09(-5.21%)
May 24, 2010 1.601 1.734 1.601 1.734 104,661 +0.13(+8.27%)
May 21, 2010 1.553 1.620 1.391 1.601 162,149 +0.02(+1.14%)
May 20, 2010 1.586 1.650 1.565 1.583 651,455 -0.13(-7.72%)
May 19, 2010 1.770 1.770 1.656 1.716 248,689 -0.02(-1.04%)
May 18, 2010 1.896 1.896 1.716 1.734 149,077 -0.11(-6.19%)
May 17, 2010 1.776 1.866 1.662 1.848 242,009 +0.04(+2.33%)
May 14, 2010 1.806 1.866 1.752 1.806 93,394 -0.09(-4.76%)
May 13, 2010 1.927 1.951 1.872 1.896 129,154 +0.01(+0.64%)
May 12, 2010 1.842 1.933 1.782 1.884 253,001 +0.10(+5.74%)
May 11, 2010 1.830 1.842 1.770 1.782 118,151 +0.08(+4.96%)
May 10, 2010 1.722 1.728 1.680 1.698 194,328 +0.04(+2.55%)
May 07, 2010 1.800 1.800 1.620 1.656 317,340 -0.14(-8.03%)
May 06, 2010 1.860 1.872 1.686 1.800 304,919 -0.05(-2.92%)
May 05, 2010 1.872 1.872 1.828 1.854 366,392 -0.05(-2.53%)
May 04, 2010 1.939 2.011 1.848 1.902 303,946 -0.06(-3.07%)
May 03, 2010 1.951 2.059 1.890 1.963 337,220 +0.03(+1.56%)
Apr 30, 2010 2.017 2.041 1.830 1.933 322,225 -0.06(-3.02%)
Apr 29, 2010 2.095 2.095 1.945 1.993 392,535 -0.09(-4.34%)
Apr 28, 2010 2.047 2.089 1.933 2.083 357,913 +0.04(+1.77%)
Apr 27, 2010 2.035 2.071 1.987 2.047 253,172 -0.02(-0.87%)
Apr 26, 2010 1.969 2.089 1.963 2.065 323,485 +0.07(+3.31%)
Apr 23, 2010 2.029 2.095 1.980 1.999 385,283 -0.04(-2.06%)
Apr 22, 2010 2.005 2.047 1.969 2.041 310,013 +0.02(+1.19%)
Apr 21, 2010 2.065 2.065 1.999 2.017 311,530 -0.02(-1.18%)
Apr 20, 2010 2.035 2.059 1.999 2.041 67,579 +0.01(+0.30%)
Apr 19, 2010 1.975 2.077 1.975 2.035 221,573 -0.04(-1.74%)
Apr 16, 2010 2.059 2.083 1.993 2.071 132,743 -0.02(-0.86%)
Apr 15, 2010 1.999 2.101 1.999 2.089 526,087 +0.09(+4.52%)
Apr 14, 2010 1.921 2.071 1.921 1.999 374,126 +0.09(+4.73%)
Apr 13, 2010 1.872 1.933 1.860 1.908 164,704 +0.00(+0.00%)
Apr 12, 2010 1.896 1.921 1.794 1.908 153,386 -0.02(-0.94%)
Apr 09, 2010 1.872 1.927 1.872 1.927 81,486 +0.03(+1.59%)
Apr 08, 2010 1.818 1.945 1.812 1.896 270,933 +0.05(+2.61%)
Apr 07, 2010 1.800 1.848 1.794 1.848 153,356 +0.07(+3.72%)
Apr 06, 2010 1.782 1.824 1.746 1.782 100,143 -0.01(-0.34%)
Apr 05, 2010 1.680 1.800 1.680 1.788 146,536 +0.11(+6.83%)
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.