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
Streaming Delayed 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 (%)
Apr 30, 2007 6.027 6.076 5.907 5.913 628,952 -0.13(-2.19%)
Apr 27, 2007 6.094 6.124 6.027 6.046 454,252 -0.07(-1.08%)
Apr 26, 2007 6.148 6.148 6.052 6.112 1,003,569 -0.10(-1.65%)
Apr 25, 2007 6.088 6.238 6.046 6.214 503,028 +0.16(+2.59%)
Apr 24, 2007 5.985 6.082 5.961 6.058 835,339 +0.05(+0.90%)
Apr 23, 2007 6.094 6.094 5.937 6.003 1,402,740 -0.13(-2.16%)
Apr 20, 2007 6.166 6.232 6.064 6.136 489,258 +0.09(+1.50%)
Apr 19, 2007 5.979 6.106 5.943 6.046 602,738 +0.01(+0.10%)
Apr 18, 2007 6.027 6.040 5.991 6.040 904,523 -0.02(-0.40%)
Apr 17, 2007 6.064 6.082 6.034 6.064 807,799 -0.01(-0.10%)
Apr 16, 2007 6.088 6.142 6.021 6.070 789,715 +0.01(+0.20%)
Apr 13, 2007 6.021 6.064 5.979 6.058 1,042,391 +0.03(+0.50%)
Apr 12, 2007 6.094 6.112 6.009 6.027 1,397,431 -0.09(-1.48%)
Apr 11, 2007 6.178 6.232 6.088 6.118 622,979 -0.05(-0.78%)
Apr 10, 2007 6.015 6.257 5.991 6.166 758,359 +0.14(+2.40%)
Apr 09, 2007 5.961 6.046 5.877 6.021 545,169 +0.07(+1.22%)
Apr 05, 2007 5.925 5.979 5.847 5.949 448,113 +0.01(+0.20%)
Apr 04, 2007 5.847 5.937 5.817 5.937 707,094 +0.11(+1.86%)
Apr 03, 2007 5.630 5.847 5.600 5.829 1,464,623 +0.24(+4.20%)
Apr 02, 2007 5.630 5.630 5.455 5.594 744,091 -0.04(-0.64%)
Mar 30, 2007 5.485 5.630 5.461 5.630 553,464 +0.16(+2.98%)
Mar 29, 2007 5.551 5.569 5.419 5.467 978,019 -0.04(-0.66%)
Mar 28, 2007 5.509 5.539 5.455 5.503 1,199,836 -0.03(-0.54%)
Mar 27, 2007 5.533 5.569 5.485 5.533 739,943 -0.04(-0.65%)
Mar 26, 2007 5.521 5.575 5.437 5.569 378,267 +0.04(+0.65%)
Mar 23, 2007 5.545 5.569 5.419 5.533 635,920 +0.01(+0.11%)
Mar 22, 2007 5.437 5.545 5.425 5.527 761,677 -0.02(-0.33%)
Mar 21, 2007 5.316 5.545 5.286 5.545 611,531 +0.22(+4.19%)
Mar 20, 2007 5.280 5.340 5.262 5.322 258,150 +0.02(+0.34%)
Mar 19, 2007 5.304 5.395 5.274 5.304 400,332 +0.03(+0.57%)
Mar 16, 2007 5.352 5.352 5.238 5.274 730,818 -0.07(-1.35%)
Mar 15, 2007 5.377 5.467 5.304 5.346 358,856 -0.02(-0.45%)
Mar 14, 2007 5.340 5.407 5.196 5.370 1,093,656 +0.00(+0.00%)
Mar 13, 2007 5.485 5.455 5.274 5.370 668,106 -0.11(-2.09%)
Mar 12, 2007 5.370 5.497 5.358 5.485 730,818 +0.10(+1.79%)
Mar 09, 2007 5.383 5.413 5.292 5.389 517,296 +0.02(+0.45%)
Mar 08, 2007 5.413 5.449 5.292 5.364 1,372,545 +0.01(+0.11%)
Mar 07, 2007 5.431 5.431 5.316 5.358 619,661 -0.10(-1.77%)
Mar 06, 2007 5.455 5.497 5.364 5.455 1,024,141 +0.04(+0.67%)
Mar 05, 2007 5.063 5.503 5.063 5.419 2,018,589 -0.04(-0.77%)
Mar 02, 2007 5.443 5.521 5.358 5.461 1,964,500 -0.01(-0.11%)
Mar 01, 2007 5.395 5.467 5.226 5.467 1,968,752 +0.02(+0.44%)
Feb 28, 2007 5.226 5.485 5.172 5.443 2,482,129 +0.19(+3.67%)
Feb 27, 2007 5.244 5.594 5.015 5.250 1,958,859 -0.51(-8.89%)
Feb 26, 2007 5.581 5.955 5.581 5.762 2,175,367 +0.18(+3.24%)
Feb 23, 2007 5.286 5.600 5.244 5.581 2,400,669 +0.30(+5.59%)
Feb 22, 2007 5.244 5.364 5.184 5.286 864,207 -0.01(-0.23%)
Feb 21, 2007 5.244 5.316 5.190 5.298 589,964 +0.04(+0.80%)
Feb 20, 2007 5.117 5.280 5.075 5.256 694,319 +0.14(+2.71%)
Feb 16, 2007 5.009 5.172 4.943 5.117 2,790,052 +0.11(+2.17%)
Feb 15, 2007 4.973 5.015 4.949 5.009 353,049 +0.02(+0.48%)
Feb 14, 2007 4.949 5.033 4.943 4.985 927,127 +0.03(+0.61%)
Feb 13, 2007 4.876 4.973 4.846 4.955 311,055 +0.08(+1.61%)
Feb 12, 2007 4.882 4.894 4.798 4.876 375,612 +0.02(+0.50%)
Feb 09, 2007 4.792 4.906 4.768 4.852 597,098 +0.02(+0.37%)
Feb 08, 2007 4.756 4.834 4.720 4.834 920,947 +0.07(+1.39%)
Feb 07, 2007 4.738 4.816 4.726 4.768 139,859 +0.04(+0.76%)
Feb 06, 2007 4.762 4.792 4.695 4.732 242,389 -0.01(-0.25%)
Feb 05, 2007 4.762 4.780 4.707 4.744 228,785 -0.04(-0.76%)
Feb 02, 2007 4.762 4.792 4.713 4.780 153,629 +0.03(+0.63%)
Feb 01, 2007 4.822 4.822 4.732 4.750 172,045 -0.07(-1.50%)
Jan 31, 2007 4.762 4.840 4.732 4.822 298,963 +0.05(+1.01%)
Jan 30, 2007 4.750 4.780 4.720 4.774 352,385 +0.05(+1.02%)
Jan 29, 2007 4.707 4.852 4.701 4.726 412,112 +0.02(+0.38%)
Jan 26, 2007 4.611 4.720 4.611 4.707 257,321 +0.09(+1.96%)
Jan 25, 2007 4.726 4.732 4.581 4.617 281,543 -0.11(-2.42%)
Jan 24, 2007 4.707 4.756 4.677 4.732 307,259 +0.02(+0.51%)
Jan 23, 2007 4.683 4.732 4.683 4.707 329,324 +0.01(+0.13%)
Jan 22, 2007 4.798 4.798 4.671 4.701 331,813 -0.09(-1.89%)
Jan 19, 2007 4.744 4.804 4.707 4.792 214,517 +0.05(+1.15%)
Jan 18, 2007 4.822 4.846 4.707 4.738 271,920 -0.10(-2.12%)
Jan 17, 2007 4.834 4.894 4.792 4.840 528,080 -0.02(-0.37%)
Jan 16, 2007 4.822 4.912 4.804 4.858 553,630 +0.07(+1.38%)
Jan 12, 2007 4.677 4.798 4.677 4.792 625,799 +0.08(+1.66%)
Jan 11, 2007 4.732 4.792 4.683 4.713 465,036 -0.01(-0.26%)
Jan 10, 2007 4.695 4.744 4.659 4.726 329,490 +0.00(+0.00%)
Jan 09, 2007 4.762 4.780 4.683 4.726 643,551 -0.04(-0.88%)
Jan 08, 2007 4.689 4.882 4.671 4.768 686,687 +0.02(+0.51%)
Jan 05, 2007 4.858 4.882 4.738 4.744 456,409 -0.14(-2.96%)
Jan 04, 2007 4.888 4.912 4.780 4.888 337,454 -0.01(-0.25%)
Jan 03, 2007 4.979 5.051 4.852 4.900 374,783 -0.05(-1.09%)
Dec 29, 2006 5.015 5.027 4.882 4.955 670,262 -0.07(-1.44%)
Dec 28, 2006 4.997 5.081 4.967 5.027 347,076 +0.02(+0.36%)
Dec 27, 2006 5.003 5.063 4.961 5.009 379,760 +0.03(+0.61%)
Dec 26, 2006 4.882 4.997 4.834 4.979 231,605 +0.07(+1.47%)
Dec 22, 2006 4.918 4.943 4.858 4.906 246,537 -0.01(-0.12%)
Dec 21, 2006 4.912 4.955 4.852 4.912 432,020 +0.01(+0.12%)
Dec 20, 2006 4.852 4.961 4.804 4.906 429,366 +0.06(+1.24%)
Dec 19, 2006 4.816 4.870 4.792 4.846 233,098 +0.02(+0.50%)
Dec 18, 2006 4.810 4.888 4.768 4.822 432,186 +0.01(+0.25%)
Dec 15, 2006 4.840 4.882 4.774 4.810 577,189 +0.04(+0.88%)
Dec 14, 2006 4.798 4.876 4.732 4.768 420,241 -0.02(-0.38%)
Dec 13, 2006 4.780 4.804 4.707 4.786 608,047 +0.04(+0.89%)
Dec 12, 2006 4.798 4.798 4.701 4.744 332,145 -0.04(-0.88%)
Dec 11, 2006 4.671 4.834 4.653 4.786 821,403 +0.10(+2.06%)
Dec 08, 2006 4.593 4.707 4.539 4.689 982,001 +0.10(+2.10%)
Dec 07, 2006 4.581 4.671 4.533 4.593 648,694 +0.10(+2.28%)
Dec 06, 2006 4.533 4.569 4.490 4.490 382,912 -0.06(-1.32%)
Dec 05, 2006 4.587 4.671 4.527 4.551 415,927 -0.01(-0.26%)
Dec 04, 2006 4.466 4.563 4.430 4.563 608,379 +0.12(+2.71%)
Dec 01, 2006 4.328 4.454 4.304 4.442 442,638 +0.13(+2.93%)
Nov 30, 2006 4.304 4.364 4.292 4.316 498,217 +0.01(+0.28%)
Nov 29, 2006 4.358 4.466 4.304 4.304 582,000 -0.01(-0.28%)
Nov 28, 2006 4.382 4.394 4.286 4.316 642,556 -0.07(-1.65%)
Nov 27, 2006 4.424 4.466 4.310 4.388 461,220 -0.07(-1.49%)
Nov 24, 2006 4.436 4.478 4.430 4.454 251,348 -0.03(-0.67%)
Nov 22, 2006 4.478 4.503 4.454 4.484 591,457 +0.02(+0.40%)
Nov 21, 2006 4.460 4.478 4.448 4.466 419,577 +0.00(+0.00%)
Nov 20, 2006 4.442 4.466 4.442 4.466 555,787 +0.01(+0.14%)
Nov 17, 2006 4.472 4.472 4.430 4.460 540,855 -0.02(-0.40%)
Nov 16, 2006 4.430 4.478 4.400 4.478 991,292 +0.07(+1.50%)
Nov 15, 2006 4.400 4.418 4.388 4.412 483,451 +0.02(+0.41%)
Nov 14, 2006 4.352 4.400 4.310 4.394 469,349 +0.05(+1.11%)
Nov 13, 2006 4.328 4.370 4.292 4.346 338,615 +0.02(+0.42%)
Nov 10, 2006 4.304 4.340 4.280 4.328 650,685 +0.01(+0.14%)
Nov 09, 2006 4.322 4.322 4.243 4.322 579,843 +0.01(+0.14%)
Nov 08, 2006 4.189 4.352 4.135 4.316 1,166,323 +0.10(+2.29%)
Nov 07, 2006 4.328 4.358 4.201 4.219 342,929 -0.12(-2.78%)
Nov 06, 2006 4.328 4.364 4.310 4.340 294,484 +0.02(+0.42%)
Nov 03, 2006 4.322 4.400 4.310 4.322 301,950 +0.02(+0.56%)
Nov 02, 2006 4.159 4.370 4.135 4.298 342,763 +0.08(+1.86%)
Nov 01, 2006 4.454 4.472 4.213 4.219 410,784 -0.20(-4.63%)
Oct 31, 2006 4.497 4.557 4.388 4.424 197,594 -0.09(-2.00%)
Oct 30, 2006 4.352 4.521 4.316 4.515 345,915 +0.13(+2.88%)
Oct 27, 2006 4.497 4.497 4.346 4.388 311,240 -0.11(-2.54%)
Oct 26, 2006 4.436 4.503 4.400 4.503 516,135 +0.10(+2.19%)
Oct 25, 2006 4.388 4.436 4.328 4.406 206,719 +0.01(+0.14%)
Oct 24, 2006 4.400 4.436 4.340 4.400 113,811 -0.01(-0.27%)
Oct 23, 2006 4.406 4.460 4.394 4.412 126,752 -0.02(-0.54%)
Oct 20, 2006 4.460 4.460 4.406 4.436 280,382 -0.02(-0.54%)
Oct 19, 2006 4.430 4.460 4.400 4.460 215,346 +0.01(+0.27%)
Oct 18, 2006 4.484 4.490 4.406 4.448 192,617 -0.01(-0.27%)
Oct 17, 2006 4.418 4.460 4.382 4.460 199,585 +0.00(+0.00%)
Oct 16, 2006 4.472 4.503 4.454 4.460 263,459 -0.02(-0.54%)
Oct 13, 2006 4.460 4.527 4.448 4.484 536,376 -0.01(-0.13%)
Oct 12, 2006 4.442 4.509 4.430 4.490 393,364 +0.08(+1.78%)
Oct 11, 2006 4.454 4.460 4.358 4.412 207,051 -0.04(-0.95%)
Oct 10, 2006 4.460 4.478 4.382 4.454 297,802 +0.00(+0.00%)
Oct 09, 2006 4.436 4.460 4.370 4.454 514,144 +0.00(+0.00%)
Oct 06, 2006 4.460 4.490 4.418 4.454 845,792 +0.00(+0.00%)
Oct 05, 2006 4.400 4.472 4.370 4.454 352,053 +0.05(+1.09%)
Oct 04, 2006 4.370 4.448 4.340 4.406 546,662 +0.01(+0.14%)
Oct 03, 2006 4.382 4.484 4.370 4.400 607,550 +0.02(+0.55%)
Oct 02, 2006 4.484 4.497 4.358 4.376 630,113 -0.11(-2.42%)
Sep 29, 2006 4.490 4.533 4.478 4.484 433,348 -0.01(-0.13%)
Sep 28, 2006 4.509 4.515 4.478 4.490 353,381 -0.02(-0.40%)
Sep 27, 2006 4.490 4.527 4.484 4.509 372,460 -0.01(-0.27%)
Sep 26, 2006 4.551 4.587 4.503 4.521 483,783 -0.02(-0.53%)
Sep 25, 2006 4.466 4.569 4.460 4.545 198,922 +0.08(+1.75%)
Sep 22, 2006 4.454 4.484 4.424 4.466 361,344 -0.02(-0.40%)
Sep 21, 2006 4.521 4.533 4.454 4.484 403,816 -0.03(-0.67%)
Sep 20, 2006 4.460 4.581 4.460 4.515 646,040 +0.06(+1.35%)
Sep 19, 2006 4.484 4.533 4.412 4.454 640,067 -0.04(-0.81%)
Sep 18, 2006 4.521 4.551 4.436 4.490 413,107 -0.02(-0.53%)
Sep 15, 2006 4.635 4.647 4.515 4.515 648,031 -0.12(-2.60%)
Sep 14, 2006 4.569 4.647 4.569 4.635 128,909 +0.04(+0.79%)
Sep 13, 2006 4.641 4.674 4.575 4.599 249,855 -0.05(-1.17%)
Sep 12, 2006 4.472 4.689 4.472 4.653 708,089 +0.18(+4.04%)
Sep 11, 2006 4.466 4.521 4.442 4.472 245,375 -0.01(-0.13%)
Sep 08, 2006 4.460 4.497 4.448 4.478 386,064 +0.01(+0.27%)
Sep 07, 2006 4.454 4.539 4.424 4.466 205,060 -0.02(-0.40%)
Sep 06, 2006 4.484 4.545 4.472 4.484 536,044 -0.05(-1.20%)
Sep 05, 2006 4.521 4.551 4.472 4.539 439,154 +0.02(+0.53%)
Sep 01, 2006 4.503 4.545 4.472 4.515 206,221 +0.04(+0.81%)
Aug 31, 2006 4.472 4.497 4.454 4.478 394,857 +0.02(+0.41%)
Aug 30, 2006 4.322 4.472 4.280 4.460 621,984 +0.14(+3.21%)
Aug 29, 2006 4.249 4.328 4.171 4.322 354,044 +0.08(+1.99%)
Aug 28, 2006 4.195 4.249 4.177 4.237 337,620 +0.05(+1.15%)
Aug 25, 2006 4.123 4.225 4.123 4.189 204,562 +0.04(+1.02%)
Aug 24, 2006 4.069 4.147 4.056 4.147 1,292,412 +0.09(+2.23%)
Aug 23, 2006 4.219 4.255 4.056 4.056 362,506 -0.14(-3.30%)
Aug 22, 2006 4.159 4.207 4.135 4.195 223,476 +0.02(+0.43%)
Aug 21, 2006 4.159 4.219 4.129 4.177 363,999 -0.01(-0.29%)
Aug 18, 2006 4.207 4.231 4.147 4.189 2,313,070 -0.02(-0.43%)
Aug 17, 2006 4.153 4.243 4.117 4.207 185,815 +0.05(+1.31%)
Aug 16, 2006 4.255 4.286 4.105 4.153 570,884 -0.07(-1.57%)
Aug 15, 2006 4.213 4.237 4.081 4.219 424,555 +0.07(+1.60%)
Aug 14, 2006 4.099 4.237 4.099 4.153 306,429 +0.05(+1.17%)
Aug 11, 2006 4.081 4.135 3.984 4.105 239,901 +0.00(+0.00%)
Aug 10, 2006 3.996 4.147 3.972 4.105 416,259 +0.06(+1.49%)
Aug 09, 2006 4.280 4.280 4.032 4.044 682,705 -0.22(-5.23%)
Aug 08, 2006 4.460 4.521 4.255 4.267 427,209 -0.17(-3.80%)
Aug 07, 2006 4.466 4.497 4.412 4.436 503,858 -0.07(-1.60%)
Aug 04, 2006 4.653 4.726 4.418 4.509 360,846 -0.08(-1.84%)
Aug 03, 2006 4.521 4.629 4.388 4.593 828,537 +0.02(+0.40%)
Aug 02, 2006 4.617 4.689 4.466 4.575 545,666 -0.01(-0.13%)
Aug 01, 2006 4.647 4.707 4.575 4.581 646,704 -0.11(-2.31%)
Jul 31, 2006 4.756 4.786 4.689 4.689 334,301 -0.06(-1.27%)
Jul 28, 2006 4.695 4.816 4.674 4.750 192,617 +0.10(+2.20%)
Jul 27, 2006 4.810 4.870 4.641 4.647 259,477 -0.10(-2.16%)
Jul 26, 2006 4.943 4.943 4.738 4.750 393,364 -0.25(-4.95%)
Jul 25, 2006 4.882 5.093 4.828 4.997 212,692 +0.11(+2.35%)
Jul 24, 2006 4.635 4.888 4.641 4.882 538,532 +0.25(+5.47%)
Jul 21, 2006 4.726 4.732 4.605 4.629 290,004 -0.09(-1.92%)
Jul 20, 2006 4.900 4.973 4.713 4.720 275,073 -0.16(-3.33%)
Jul 19, 2006 4.846 5.063 4.852 4.882 489,258 +0.04(+0.87%)
Jul 18, 2006 4.822 4.876 4.756 4.840 250,021 +0.04(+0.75%)
Jul 17, 2006 4.774 4.822 4.720 4.804 184,654 +0.02(+0.38%)
Jul 14, 2006 4.828 4.852 4.647 4.786 268,934 -0.04(-0.75%)
Jul 13, 2006 4.906 4.943 4.816 4.822 294,816 -0.14(-2.79%)
Jul 12, 2006 5.069 5.105 4.955 4.961 224,803 -0.13(-2.49%)
Jul 11, 2006 4.979 5.105 4.894 5.087 264,787 +0.11(+2.30%)
Jul 10, 2006 4.876 5.015 4.870 4.973 259,146 +0.10(+2.10%)
Jul 07, 2006 5.021 5.021 4.846 4.870 354,210 -0.17(-3.35%)
Jul 06, 2006 5.039 5.135 4.991 5.039 237,246 -0.07(-1.42%)
Jul 05, 2006 5.075 5.154 5.003 5.111 260,971 -0.02(-0.47%)
Jul 03, 2006 5.160 5.160 5.069 5.135 224,969 -0.03(-0.58%)
Jun 30, 2006 5.129 5.172 5.039 5.166 727,666 +0.08(+1.54%)
Jun 29, 2006 4.912 5.099 4.888 5.087 406,139 +0.23(+4.71%)
Jun 28, 2006 4.828 4.906 4.768 4.858 309,913 +0.05(+1.13%)
Jun 27, 2006 4.876 4.967 4.732 4.804 471,506 -0.05(-0.99%)
Jun 26, 2006 4.840 4.943 4.816 4.852 377,935 +0.07(+1.39%)
Jun 23, 2006 4.804 4.930 4.774 4.786 304,106 -0.02(-0.50%)
Jun 22, 2006 4.852 4.924 4.786 4.810 314,393 -0.08(-1.60%)
Jun 21, 2006 4.864 4.979 4.852 4.888 238,076 -0.01(-0.25%)
Jun 20, 2006 4.955 5.021 4.876 4.900 272,916 -0.07(-1.33%)
Jun 19, 2006 5.045 5.111 4.918 4.967 619,329 +0.07(+1.48%)
Jun 16, 2006 5.009 5.069 4.870 4.894 1,579,431 -0.11(-2.29%)
Jun 15, 2006 4.750 5.039 4.750 5.009 509,333 +0.30(+6.40%)
Jun 14, 2006 4.665 4.750 4.629 4.707 280,714 +0.04(+0.90%)
Jun 13, 2006 4.726 4.834 4.659 4.665 929,574 +0.06(+1.31%)
Jun 12, 2006 4.762 4.768 4.605 4.605 350,228 -0.23(-4.74%)
Jun 09, 2006 4.810 4.888 4.744 4.834 246,703 +0.05(+1.01%)
Jun 08, 2006 4.756 4.882 4.653 4.786 547,657 -0.01(-0.25%)
Jun 07, 2006 4.846 4.967 4.792 4.798 348,072 -0.04(-0.75%)
Jun 06, 2006 4.840 4.858 4.792 4.834 629,615 -0.01(-0.12%)
Jun 05, 2006 4.943 4.943 4.786 4.840 623,974 -0.11(-2.19%)
Jun 02, 2006 4.894 4.967 4.834 4.949 470,511 +0.07(+1.48%)
Jun 01, 2006 4.756 4.888 4.726 4.876 338,615 +0.14(+2.93%)
May 31, 2006 4.701 4.756 4.671 4.738 306,429 +0.06(+1.29%)
May 30, 2006 4.726 4.810 4.671 4.677 438,823 -0.09(-1.90%)
May 26, 2006 4.900 4.918 4.768 4.768 318,043 -0.08(-1.74%)
May 25, 2006 4.906 4.912 4.804 4.852 291,829 +0.05(+1.13%)
May 24, 2006 4.629 4.810 4.575 4.798 566,737 +0.14(+3.11%)
May 23, 2006 4.810 4.870 4.611 4.653 377,603 -0.08(-1.66%)
May 22, 2006 4.804 4.858 4.665 4.732 417,421 -0.11(-2.36%)
May 19, 2006 4.816 4.918 4.707 4.846 343,924 +0.03(+0.63%)
May 18, 2006 4.943 5.045 4.792 4.816 315,056 -0.09(-1.84%)
May 17, 2006 5.099 5.099 4.846 4.906 598,922 -0.30(-5.79%)
May 16, 2006 5.105 5.262 5.051 5.208 677,230 +0.13(+2.61%)
May 15, 2006 5.015 5.123 4.900 5.075 808,960 -0.05(-0.94%)
May 12, 2006 5.123 5.166 5.051 5.123 468,022 -0.01(-0.12%)
May 11, 2006 5.292 5.292 5.081 5.129 467,856 -0.16(-3.08%)
May 10, 2006 5.256 5.322 5.154 5.292 545,169 -0.02(-0.34%)
May 09, 2006 5.395 5.395 5.250 5.310 714,062 -0.11(-2.00%)
May 08, 2006 5.340 5.419 5.292 5.419 509,831 +0.13(+2.51%)
May 05, 2006 5.172 5.316 5.135 5.286 1,070,263 +0.11(+2.10%)
May 04, 2006 5.184 5.304 5.093 5.178 540,192 +0.05(+1.06%)
May 03, 2006 5.123 5.160 5.081 5.123 1,131,151 +0.01(+0.12%)
May 02, 2006 4.961 5.135 4.943 5.117 778,102 +0.16(+3.16%)
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.