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 )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2015 4.762 4.854 4.716 4.769 401,334 -0.01(-0.15%)
May 28, 2015 4.776 4.839 4.755 4.776 147,118 -0.03(-0.59%)
May 27, 2015 4.776 4.818 4.762 4.804 205,316 +0.03(+0.59%)
May 26, 2015 4.769 4.825 4.748 4.776 368,098 -0.01(-0.29%)
May 22, 2015 4.719 4.790 4.790 4.790 425,203 +0.08(+1.65%)
May 21, 2015 4.741 4.772 4.684 4.712 110,629 -0.01(-0.30%)
May 20, 2015 4.783 4.811 4.719 4.726 159,033 -0.03(-0.59%)
May 19, 2015 4.684 4.776 4.670 4.755 182,603 +0.06(+1.36%)
May 18, 2015 4.635 4.790 4.571 4.691 321,141 +0.03(+0.61%)
May 15, 2015 4.627 4.712 4.557 4.663 347,162 +0.04(+0.76%)
May 14, 2015 4.564 4.649 4.550 4.627 265,738 +0.07(+1.55%)
May 13, 2015 4.514 4.578 4.479 4.557 151,432 +0.04(+0.94%)
May 12, 2015 4.472 4.536 4.345 4.514 200,290 +0.03(+0.63%)
May 11, 2015 4.571 4.585 4.479 4.486 176,585 -0.10(-2.16%)
May 08, 2015 4.613 4.691 4.500 4.585 427,622 +0.06(+1.41%)
May 07, 2015 4.507 4.557 4.500 4.522 164,719 -0.01(-0.16%)
May 06, 2015 4.550 4.571 4.444 4.529 242,027 -0.01(-0.31%)
May 05, 2015 4.627 4.677 4.507 4.543 225,322 -0.11(-2.28%)
May 04, 2015 4.613 4.691 4.613 4.649 148,388 +0.04(+0.92%)
May 01, 2015 4.642 4.677 4.522 4.606 171,890 -0.01(-0.31%)
Apr 30, 2015 4.741 4.804 4.592 4.620 447,065 -0.16(-3.40%)
Apr 29, 2015 4.790 4.818 4.776 4.783 195,520 -0.04(-0.88%)
Apr 28, 2015 4.755 4.868 4.719 4.825 194,558 +0.06(+1.18%)
Apr 27, 2015 4.790 4.868 4.733 4.769 242,867 -0.04(-0.74%)
Apr 24, 2015 4.783 4.811 4.733 4.804 234,079 +0.01(+0.15%)
Apr 23, 2015 4.741 4.818 4.694 4.797 192,512 +0.04(+0.89%)
Apr 22, 2015 4.726 4.790 4.677 4.755 149,926 +0.01(+0.15%)
Apr 21, 2015 4.719 4.762 4.705 4.748 139,643 +0.02(+0.45%)
Apr 20, 2015 4.691 4.762 4.636 4.726 136,615 +0.08(+1.67%)
Apr 17, 2015 4.635 4.698 4.588 4.649 305,253 -0.03(-0.60%)
Apr 16, 2015 4.670 4.769 4.592 4.677 364,048 -0.03(-0.60%)
Apr 15, 2015 4.592 4.712 4.557 4.705 206,205 +0.13(+2.78%)
Apr 14, 2015 4.479 4.585 4.458 4.578 240,780 +0.11(+2.37%)
Apr 13, 2015 4.522 4.543 4.465 4.472 320,912 -0.03(-0.63%)
Apr 10, 2015 4.500 4.539 4.444 4.500 717,335 +0.03(+0.63%)
Apr 09, 2015 4.430 4.486 4.423 4.472 625,800 +0.03(+0.64%)
Apr 08, 2015 4.564 4.592 4.387 4.444 299,758 -0.11(-2.33%)
Apr 07, 2015 4.536 4.599 4.507 4.550 325,212 -0.01(-0.15%)
Apr 06, 2015 4.514 4.578 4.500 4.557 326,648 +0.04(+0.78%)
Apr 02, 2015 4.514 4.522 4.522 4.522 299,935 +0.01(+0.16%)
Apr 01, 2015 4.451 4.536 4.410 4.514 349,402 +0.04(+0.95%)
Mar 31, 2015 4.529 4.550 4.408 4.472 243,403 -0.08(-1.86%)
Mar 30, 2015 4.564 4.613 4.514 4.557 160,101 +0.01(+0.31%)
Mar 27, 2015 4.557 4.613 4.505 4.543 233,949 -0.01(-0.31%)
Mar 26, 2015 4.642 4.649 4.522 4.557 221,121 -0.11(-2.42%)
Mar 25, 2015 4.846 4.875 4.649 4.670 313,737 -0.16(-3.22%)
Mar 24, 2015 4.825 4.945 4.807 4.825 261,389 -0.02(-0.44%)
Mar 23, 2015 4.839 4.868 4.765 4.846 208,260 +0.00(+0.00%)
Mar 20, 2015 4.755 4.882 4.719 4.846 536,564 +0.12(+2.54%)
Mar 19, 2015 4.741 4.769 4.705 4.726 110,543 -0.04(-0.74%)
Mar 18, 2015 4.733 4.868 4.698 4.762 372,692 +0.02(+0.45%)
Mar 17, 2015 4.726 4.797 4.706 4.741 461,931 -0.03(-0.59%)
Mar 16, 2015 4.783 4.818 4.719 4.769 373,639 +0.01(+0.30%)
Mar 13, 2015 4.691 4.769 4.677 4.755 227,452 +0.06(+1.20%)
Mar 12, 2015 4.635 4.804 4.635 4.698 365,209 +0.13(+2.78%)
Mar 11, 2015 4.543 4.606 4.486 4.571 363,885 +0.03(+0.62%)
Mar 10, 2015 4.719 4.783 4.529 4.543 470,946 -0.25(-5.23%)
Mar 09, 2015 4.786 4.892 4.766 4.793 295,009 +0.01(+0.15%)
Mar 06, 2015 4.653 4.786 4.610 4.786 716,270 +0.11(+2.41%)
Mar 05, 2015 4.653 4.695 4.575 4.674 394,180 +0.04(+0.91%)
Mar 04, 2015 4.709 4.765 4.519 4.632 408,646 -0.13(-2.66%)
Mar 03, 2015 4.786 4.857 4.674 4.758 483,555 -0.11(-2.31%)
Mar 02, 2015 4.829 4.871 4.667 4.871 540,536 +0.04(+0.87%)
Feb 27, 2015 4.913 4.927 4.294 4.829 1,094,519 -0.08(-1.58%)
Feb 26, 2015 4.793 4.927 4.793 4.906 308,577 +0.08(+1.60%)
Feb 25, 2015 4.850 4.899 4.786 4.829 403,364 -0.01(-0.15%)
Feb 24, 2015 4.857 4.899 4.786 4.836 498,625 +0.00(+0.00%)
Feb 23, 2015 4.822 4.899 4.716 4.836 377,278 -0.01(-0.15%)
Feb 20, 2015 4.906 4.955 4.808 4.843 267,822 -0.06(-1.15%)
Feb 19, 2015 4.934 4.973 4.832 4.899 262,100 -0.04(-0.71%)
Feb 18, 2015 4.913 4.969 4.864 4.934 224,736 +0.00(+0.00%)
Feb 17, 2015 5.019 5.026 4.927 4.934 270,210 -0.06(-1.13%)
Feb 13, 2015 5.054 4.991 4.991 4.991 463,565 -0.05(-0.98%)
Feb 12, 2015 4.962 5.117 4.934 5.040 1,247,709 +0.12(+2.43%)
Feb 11, 2015 4.765 5.005 4.716 4.920 1,128,629 +0.15(+3.10%)
Feb 10, 2015 4.850 4.857 4.688 4.772 471,109 -0.02(-0.44%)
Feb 09, 2015 4.674 4.920 4.674 4.793 1,037,584 +0.09(+1.95%)
Feb 06, 2015 4.589 4.765 4.568 4.702 591,856 +0.11(+2.45%)
Feb 05, 2015 4.610 4.656 4.540 4.589 186,473 -0.01(-0.15%)
Feb 04, 2015 4.575 4.688 4.547 4.596 257,755 -0.01(-0.15%)
Feb 03, 2015 4.477 4.610 4.477 4.603 543,533 +0.14(+3.15%)
Feb 02, 2015 4.329 4.491 4.244 4.463 596,081 +0.12(+2.76%)
Jan 30, 2015 4.427 4.442 4.322 4.343 664,323 -0.13(-2.83%)
Jan 29, 2015 4.442 4.503 4.322 4.470 658,124 +0.03(+0.63%)
Jan 28, 2015 4.688 4.709 4.427 4.442 1,186,908 -0.22(-4.68%)
Jan 27, 2015 4.653 4.758 4.554 4.660 689,265 -0.06(-1.19%)
Jan 26, 2015 4.850 4.850 4.681 4.716 563,819 -0.13(-2.76%)
Jan 23, 2015 4.772 4.850 4.751 4.850 515,548 +0.10(+2.07%)
Jan 22, 2015 4.554 4.772 4.477 4.751 966,180 +0.22(+4.81%)
Jan 21, 2015 4.442 4.568 4.406 4.533 604,989 +0.07(+1.58%)
Jan 20, 2015 4.512 4.519 4.399 4.463 629,632 -0.04(-0.78%)
Jan 16, 2015 4.343 4.554 4.343 4.498 636,846 +0.13(+2.90%)
Jan 15, 2015 4.442 4.442 4.237 4.371 681,739 -0.05(-1.11%)
Jan 14, 2015 4.371 4.477 4.343 4.420 656,044 +0.00(+0.00%)
Jan 13, 2015 4.463 4.519 4.364 4.420 751,388 +0.01(+0.16%)
Jan 12, 2015 4.392 4.449 4.350 4.413 461,566 +0.01(+0.32%)
Jan 09, 2015 4.237 4.417 4.216 4.399 763,471 +0.16(+3.82%)
Jan 08, 2015 4.202 4.287 4.181 4.237 750,533 +0.08(+1.86%)
Jan 07, 2015 4.252 4.259 4.132 4.160 630,357 -0.05(-1.17%)
Jan 06, 2015 4.343 4.354 4.167 4.209 674,605 -0.13(-2.92%)
Jan 05, 2015 4.491 4.512 4.322 4.336 767,896 -0.20(-4.50%)
Jan 02, 2015 4.610 4.618 4.399 4.540 679,221 -0.02(-0.46%)
Dec 31, 2014 4.632 4.561 4.561 4.561 620,408 -0.04(-0.77%)
Dec 30, 2014 4.695 4.716 4.568 4.596 496,025 -0.08(-1.80%)
Dec 29, 2014 4.751 4.857 4.660 4.681 605,989 -0.08(-1.77%)
Dec 26, 2014 4.674 4.793 4.618 4.765 565,925 +0.13(+2.73%)
Dec 24, 2014 4.582 4.639 4.639 4.639 225,602 +0.06(+1.38%)
Dec 23, 2014 4.582 4.695 4.540 4.575 641,885 -0.01(-0.15%)
Dec 22, 2014 4.561 4.596 4.554 4.582 880,138 +0.04(+0.93%)
Dec 19, 2014 4.808 4.815 4.505 4.540 2,466,590 -0.48(-9.54%)
Dec 18, 2014 5.082 5.124 4.962 5.019 796,004 +0.01(+0.14%)
Dec 17, 2014 5.040 5.124 4.955 5.012 783,390 +0.00(+0.00%)
Dec 16, 2014 4.723 5.188 4.512 5.012 1,920,227 -0.01(-0.14%)
Dec 15, 2014 5.040 5.124 4.991 5.019 1,563,600 -0.01(-0.14%)
Dec 12, 2014 5.082 5.152 5.005 5.026 2,677,450 -0.12(-2.33%)
Dec 11, 2014 5.033 5.434 4.984 5.145 3,247,862 +0.18(+3.61%)
Dec 10, 2014 4.917 5.050 4.896 4.966 2,106,788 +0.00(+0.00%)
Dec 09, 2014 4.685 4.980 4.629 4.966 1,846,241 +0.20(+4.12%)
Dec 08, 2014 4.812 4.980 4.770 4.770 1,498,743 -0.06(-1.16%)
Dec 05, 2014 4.784 4.875 4.777 4.826 918,405 +0.03(+0.58%)
Dec 04, 2014 4.777 4.868 4.685 4.798 708,197 +0.00(+0.00%)
Dec 03, 2014 4.720 4.861 4.692 4.798 924,915 +0.10(+2.09%)
Dec 02, 2014 4.531 4.713 4.503 4.699 695,542 +0.18(+4.04%)
Dec 01, 2014 4.496 4.552 4.433 4.517 648,575 -0.01(-0.31%)
Nov 28, 2014 4.454 4.559 4.440 4.531 378,174 +0.10(+2.22%)
Nov 26, 2014 4.468 4.433 4.433 4.433 646,558 -0.04(-0.94%)
Nov 25, 2014 4.251 4.510 4.251 4.475 1,371,969 +0.22(+5.28%)
Nov 24, 2014 4.019 4.363 4.012 4.251 1,161,082 +0.24(+5.94%)
Nov 21, 2014 3.949 4.068 3.907 4.012 721,577 +0.11(+2.88%)
Nov 20, 2014 3.823 3.935 3.823 3.900 215,686 +0.06(+1.65%)
Nov 19, 2014 3.865 3.900 3.788 3.837 540,656 -0.06(-1.44%)
Nov 18, 2014 3.858 3.949 3.830 3.893 590,943 +0.04(+0.91%)
Nov 17, 2014 3.823 3.886 3.816 3.858 453,172 +0.03(+0.73%)
Nov 14, 2014 3.675 3.865 3.654 3.830 866,617 +0.15(+4.20%)
Nov 13, 2014 3.689 3.724 3.626 3.675 394,268 +0.00(+0.00%)
Nov 12, 2014 3.619 3.682 3.574 3.675 697,384 +0.04(+0.96%)
Nov 11, 2014 3.605 3.661 3.542 3.640 636,964 +0.04(+0.97%)
Nov 10, 2014 3.633 3.703 3.521 3.605 647,942 -0.04(-0.96%)
Nov 07, 2014 3.598 3.661 3.465 3.640 1,292,441 +0.04(+0.97%)
Nov 06, 2014 3.570 3.605 3.507 3.605 405,739 +0.04(+1.18%)
Nov 05, 2014 3.486 3.577 3.416 3.563 878,609 +0.12(+3.46%)
Nov 04, 2014 3.570 3.619 3.416 3.444 921,213 -0.16(-4.47%)
Nov 03, 2014 3.605 3.689 3.542 3.605 754,138 -0.01(-0.39%)
Oct 31, 2014 3.710 3.717 3.521 3.619 804,466 +0.02(+0.59%)
Oct 30, 2014 3.556 3.647 3.514 3.598 730,481 +0.01(+0.39%)
Oct 29, 2014 3.570 3.640 3.521 3.584 1,005,079 -0.01(-0.20%)
Oct 28, 2014 3.395 3.661 3.353 3.591 1,203,726 +0.21(+6.22%)
Oct 27, 2014 3.332 3.388 3.367 3.381 832,683 +0.01(+0.42%)
Oct 24, 2014 3.402 3.402 3.325 3.367 382,839 -0.04(-1.03%)
Oct 23, 2014 3.339 3.458 3.290 3.402 872,212 +0.09(+2.75%)
Oct 22, 2014 3.353 3.388 3.255 3.311 594,942 -0.04(-1.26%)
Oct 21, 2014 3.311 3.367 3.269 3.353 642,275 +0.04(+1.27%)
Oct 20, 2014 3.184 3.339 3.184 3.311 634,133 +0.09(+2.83%)
Oct 17, 2014 3.255 3.332 3.170 3.219 862,873 +0.04(+1.10%)
Oct 16, 2014 3.072 3.258 3.051 3.184 793,208 +0.04(+1.34%)
Oct 15, 2014 2.981 3.184 2.946 3.142 888,424 +0.11(+3.46%)
Oct 14, 2014 2.918 3.058 2.855 3.037 725,284 +0.17(+5.87%)
Oct 13, 2014 2.918 2.946 2.883 2.869 463,189 -0.06(-2.15%)
Oct 10, 2014 3.016 3.086 2.925 2.932 618,821 -0.13(-4.13%)
Oct 09, 2014 3.163 3.198 3.058 3.058 787,903 -0.12(-3.75%)
Oct 08, 2014 3.093 3.191 3.044 3.177 711,217 +0.11(+3.66%)
Oct 07, 2014 3.058 3.113 2.953 3.065 985,211 -0.02(-0.68%)
Oct 06, 2014 3.072 3.253 3.055 3.086 1,153,644 +0.14(+4.76%)
Oct 03, 2014 2.820 2.953 2.809 2.946 813,146 +0.15(+5.53%)
Oct 02, 2014 2.750 2.806 2.721 2.792 645,278 +0.04(+1.27%)
Oct 01, 2014 2.778 2.792 2.721 2.757 1,017,055 -0.02(-0.76%)
Sep 30, 2014 2.757 2.869 2.728 2.778 925,341 +0.00(+0.00%)
Sep 29, 2014 2.764 2.809 2.707 2.778 1,013,545 +0.01(+0.25%)
Sep 26, 2014 2.792 2.792 2.721 2.771 1,397,594 -0.02(-0.75%)
Sep 25, 2014 2.792 2.813 2.693 2.792 740,030 -0.01(-0.50%)
Sep 24, 2014 2.890 2.904 2.721 2.806 854,546 -0.08(-2.91%)
Sep 23, 2014 2.946 2.988 2.869 2.890 590,183 -0.07(-2.37%)
Sep 22, 2014 2.981 3.020 2.960 2.960 318,620 -0.05(-1.63%)
Sep 19, 2014 3.065 3.128 2.981 3.009 911,618 -0.08(-2.50%)
Sep 18, 2014 3.065 3.121 3.044 3.086 937,197 +0.02(+0.69%)
Sep 17, 2014 3.072 3.100 3.023 3.065 619,059 -0.02(-0.68%)
Sep 16, 2014 3.058 3.093 3.037 3.086 841,357 +0.04(+1.15%)
Sep 15, 2014 3.170 3.170 3.013 3.051 786,196 -0.12(-3.76%)
Sep 12, 2014 3.212 3.226 3.114 3.170 546,563 -0.04(-1.31%)
Sep 11, 2014 3.219 3.262 3.163 3.212 551,637 -0.05(-1.40%)
Sep 10, 2014 3.153 3.286 3.146 3.258 1,016,186 +0.18(+5.90%)
Sep 09, 2014 3.181 3.223 3.070 3.077 393,162 -0.13(-3.92%)
Sep 08, 2014 3.112 3.223 3.112 3.202 351,159 +0.06(+2.00%)
Sep 05, 2014 3.098 3.153 3.084 3.139 369,947 +0.02(+0.67%)
Sep 04, 2014 3.223 3.223 3.098 3.119 503,245 -0.09(-2.83%)
Sep 03, 2014 3.181 3.251 3.181 3.209 527,897 +0.03(+1.10%)
Sep 02, 2014 3.195 3.202 3.132 3.174 579,434 -0.02(-0.66%)
Aug 29, 2014 3.272 3.195 3.195 3.195 828,207 -0.08(-2.55%)
Aug 28, 2014 3.244 3.300 3.223 3.279 851,223 +0.01(+0.21%)
Aug 27, 2014 3.167 3.293 3.167 3.272 1,664,844 +0.10(+3.08%)
Aug 26, 2014 3.209 3.237 3.139 3.174 1,196,557 -0.04(-1.30%)
Aug 25, 2014 3.244 3.251 3.105 3.216 757,844 -0.02(-0.65%)
Aug 22, 2014 3.279 3.300 3.223 3.237 480,728 -0.03(-0.85%)
Aug 21, 2014 3.279 3.314 3.202 3.265 624,992 -0.03(-0.85%)
Aug 20, 2014 3.314 3.321 3.244 3.293 564,074 -0.04(-1.26%)
Aug 19, 2014 3.202 3.349 3.202 3.335 885,772 +0.16(+5.05%)
Aug 18, 2014 2.972 3.181 2.972 3.174 1,286,231 +0.22(+7.57%)
Aug 15, 2014 3.021 3.070 2.951 2.951 1,889,485 -0.02(-0.70%)
Aug 14, 2014 3.000 3.000 2.892 2.972 4,259,513 +0.02(+0.71%)
Aug 13, 2014 3.007 3.035 2.937 2.951 1,554,617 -0.06(-1.86%)
Aug 12, 2014 3.105 3.181 2.930 3.007 1,430,029 -0.10(-3.36%)
Aug 11, 2014 3.279 3.335 3.098 3.112 1,448,746 -0.17(-5.11%)
Aug 08, 2014 3.314 3.321 3.195 3.279 733,055 -0.05(-1.47%)
Aug 07, 2014 3.467 3.467 3.272 3.328 2,382,727 -0.65(-16.32%)
Aug 06, 2014 3.816 4.008 3.781 3.977 444,395 +0.13(+3.26%)
Aug 05, 2014 3.851 3.900 3.802 3.851 272,130 -0.04(-1.08%)
Aug 04, 2014 3.816 3.914 3.802 3.893 689,649 +0.08(+2.01%)
Aug 01, 2014 3.900 3.900 3.774 3.816 668,554 -0.08(-2.15%)
Jul 31, 2014 3.984 4.046 3.861 3.900 879,430 -0.12(-2.95%)
Jul 30, 2014 4.067 4.088 3.984 4.018 470,095 +0.00(+0.00%)
Jul 29, 2014 4.005 4.102 3.937 4.018 634,812 -0.03(-0.86%)
Jul 28, 2014 4.116 4.116 4.011 4.053 443,221 -0.06(-1.53%)
Jul 25, 2014 4.123 4.172 4.102 4.116 388,155 -0.03(-0.67%)
Jul 24, 2014 4.179 4.238 4.116 4.144 523,555 -0.03(-0.83%)
Jul 23, 2014 4.186 4.221 4.116 4.179 486,393 -0.01(-0.17%)
Jul 22, 2014 4.088 4.186 4.081 4.186 429,749 +0.12(+2.92%)
Jul 21, 2014 4.116 4.165 4.046 4.067 473,381 -0.10(-2.35%)
Jul 18, 2014 4.109 4.179 4.088 4.165 377,519 +0.06(+1.36%)
Jul 17, 2014 4.165 4.207 4.095 4.109 513,576 -0.08(-1.83%)
Jul 16, 2014 4.165 4.221 4.123 4.186 533,125 +0.06(+1.35%)
Jul 15, 2014 4.179 4.200 4.116 4.130 892,311 -0.06(-1.50%)
Jul 14, 2014 4.193 4.221 4.165 4.193 501,112 +0.06(+1.35%)
Jul 11, 2014 4.214 4.284 4.130 4.137 790,478 -0.09(-2.15%)
Jul 10, 2014 4.137 4.256 4.116 4.228 746,041 -0.02(-0.49%)
Jul 09, 2014 4.179 4.305 4.130 4.249 633,709 +0.08(+2.01%)
Jul 08, 2014 4.325 4.332 4.081 4.165 587,964 -0.17(-3.86%)
Jul 07, 2014 4.479 4.486 4.325 4.332 602,786 -0.15(-3.27%)
Jul 03, 2014 4.423 4.479 4.479 4.479 396,329 +0.09(+2.07%)
Jul 02, 2014 4.486 4.570 4.368 4.388 851,488 -0.09(-2.02%)
Jul 01, 2014 4.388 4.521 4.388 4.479 1,472,517 +0.14(+3.22%)
Jun 30, 2014 4.339 4.388 4.277 4.339 1,667,631 -0.03(-0.64%)
Jun 27, 2014 4.207 4.367 4.165 4.367 1,270,786 +0.13(+2.96%)
Jun 26, 2014 4.172 4.242 4.144 4.242 953,496 +0.07(+1.67%)
Jun 25, 2014 3.886 4.179 3.865 4.172 1,837,505 +0.24(+6.03%)
Jun 24, 2014 3.746 3.956 3.746 3.935 1,270,885 +0.20(+5.22%)
Jun 23, 2014 3.767 3.774 3.656 3.739 857,758 -0.03(-0.74%)
Jun 20, 2014 3.865 3.900 3.746 3.767 837,237 -0.08(-2.00%)
Jun 19, 2014 3.865 3.865 3.802 3.844 373,723 +0.00(+0.00%)
Jun 18, 2014 3.788 3.872 3.746 3.844 540,763 +0.07(+1.85%)
Jun 17, 2014 3.795 3.802 3.698 3.774 629,229 -0.01(-0.37%)
Jun 16, 2014 3.732 3.802 3.705 3.788 457,948 +0.05(+1.31%)
Jun 13, 2014 3.823 3.837 3.705 3.739 505,423 -0.06(-1.47%)
Jun 12, 2014 3.886 3.893 3.732 3.795 510,720 -0.08(-2.16%)
Jun 11, 2014 3.977 4.060 3.844 3.879 806,736 -0.05(-1.33%)
Jun 10, 2014 3.903 3.945 3.813 3.931 1,259,684 +0.13(+3.28%)
Jun 06, 2014 3.730 3.824 3.695 3.806 624,595 +0.08(+2.05%)
Jun 05, 2014 3.688 3.737 3.585 3.730 614,328 +0.06(+1.70%)
Jun 04, 2014 3.605 3.667 3.577 3.667 488,931 +0.02(+0.57%)
Jun 03, 2014 3.633 3.681 3.591 3.646 567,567 -0.03(-0.76%)
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.