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 (%)
Jun 30, 2017 4.880 4.909 4.697 4.844 427,119 -0.04(-0.75%)
Jun 29, 2017 4.880 4.880 4.734 4.880 442,458 +0.00(+0.00%)
Jun 28, 2017 4.697 4.936 4.660 4.880 638,976 +0.18(+3.91%)
Jun 27, 2017 4.770 4.770 4.697 4.697 182,052 -0.07(-1.54%)
Jun 26, 2017 4.734 4.770 4.660 4.770 481,823 +0.04(+0.78%)
Jun 23, 2017 4.734 4.770 4.660 4.734 905,437 +0.00(+0.00%)
Jun 22, 2017 4.660 4.770 4.623 4.734 787,710 +0.07(+1.57%)
Jun 21, 2017 4.623 4.697 4.550 4.660 981,911 +0.04(+0.79%)
Jun 20, 2017 4.697 4.770 4.587 4.623 422,739 -0.07(-1.56%)
Jun 19, 2017 4.623 4.734 4.550 4.697 541,154 +0.07(+1.59%)
Jun 16, 2017 4.513 4.660 4.477 4.623 1,086,792 +0.04(+0.80%)
Jun 15, 2017 4.587 4.642 4.513 4.587 612,314 -0.04(-0.79%)
Jun 14, 2017 4.477 4.660 4.477 4.623 919,919 +0.11(+2.44%)
Jun 13, 2017 4.403 4.550 4.367 4.513 422,194 +0.10(+2.18%)
Jun 12, 2017 4.344 4.435 4.271 4.417 625,088 +0.04(+0.83%)
Jun 09, 2017 4.235 4.381 4.162 4.381 397,771 +0.15(+3.45%)
Jun 08, 2017 4.162 4.271 4.139 4.235 327,410 +0.11(+2.65%)
Jun 07, 2017 4.198 4.271 4.052 4.125 514,724 -0.07(-1.74%)
Jun 06, 2017 4.235 4.271 4.162 4.198 246,630 -0.04(-0.86%)
Jun 05, 2017 4.308 4.344 4.235 4.235 236,639 -0.11(-2.52%)
Jun 02, 2017 4.271 4.399 4.271 4.344 406,432 +0.04(+0.85%)
Jun 01, 2017 4.198 4.381 4.198 4.308 255,829 +0.11(+2.61%)
May 31, 2017 4.381 4.381 4.162 4.198 392,132 -0.15(-3.36%)
May 30, 2017 4.235 4.381 4.235 4.344 523,415 +0.07(+1.71%)
May 26, 2017 4.162 4.308 4.143 4.271 299,142 +0.07(+1.74%)
May 25, 2017 4.125 4.235 4.089 4.198 451,049 +0.11(+2.68%)
May 24, 2017 4.089 4.107 4.016 4.089 301,398 +0.00(+0.00%)
May 23, 2017 4.125 4.125 4.052 4.089 311,057 -0.04(-0.89%)
May 22, 2017 4.089 4.162 4.016 4.125 709,807 +0.04(+0.89%)
May 19, 2017 4.052 4.125 4.052 4.089 276,903 +0.00(+0.00%)
May 18, 2017 4.089 4.162 4.052 4.089 435,840 -0.04(-0.89%)
May 17, 2017 4.052 4.162 4.052 4.125 723,857 +0.00(+0.00%)
May 16, 2017 4.162 4.198 4.052 4.125 840,470 -0.04(-0.88%)
May 15, 2017 4.089 4.162 4.016 4.162 234,315 +0.11(+2.70%)
May 12, 2017 4.089 4.125 3.979 4.052 389,330 -0.04(-0.89%)
May 11, 2017 4.052 4.143 4.052 4.089 254,010 +0.00(+0.00%)
May 10, 2017 4.271 4.271 4.052 4.089 453,709 -0.18(-4.27%)
May 09, 2017 4.162 4.362 4.125 4.271 605,478 +0.15(+3.54%)
May 08, 2017 4.198 4.235 4.107 4.125 295,223 -0.04(-0.88%)
May 05, 2017 4.198 4.308 4.052 4.162 710,556 -0.07(-1.72%)
May 04, 2017 4.308 4.344 4.235 4.235 396,176 -0.11(-2.52%)
May 03, 2017 4.490 4.527 4.289 4.344 827,958 -0.18(-4.03%)
May 02, 2017 4.563 4.563 4.454 4.527 324,717 -0.04(-0.80%)
May 01, 2017 4.563 4.600 4.417 4.563 211,481 +0.04(+0.81%)
Apr 28, 2017 4.673 4.673 4.454 4.527 333,854 -0.15(-3.13%)
Apr 27, 2017 4.673 4.709 4.636 4.673 230,216 +0.00(+0.00%)
Apr 26, 2017 4.563 4.709 4.527 4.673 633,142 +0.11(+2.40%)
Apr 25, 2017 4.636 4.673 4.545 4.563 247,319 +0.00(+0.00%)
Apr 24, 2017 4.563 4.600 4.527 4.563 250,125 +0.07(+1.63%)
Apr 21, 2017 4.490 4.563 4.490 4.490 238,931 +0.00(+0.00%)
Apr 20, 2017 4.527 4.527 4.490 4.490 174,850 +0.00(+0.00%)
Apr 19, 2017 4.563 4.563 4.490 4.490 162,861 -0.04(-0.81%)
Apr 18, 2017 4.490 4.527 4.454 4.527 284,143 +0.04(+0.81%)
Apr 17, 2017 4.490 4.600 4.490 4.490 269,727 +0.04(+0.82%)
Apr 13, 2017 4.490 4.527 4.417 4.454 470,626 -0.04(-0.81%)
Apr 12, 2017 4.527 4.563 4.417 4.490 342,828 -0.04(-0.81%)
Apr 11, 2017 4.563 4.600 4.527 4.527 218,210 -0.04(-0.80%)
Apr 10, 2017 4.673 4.746 4.563 4.563 458,702 -0.15(-3.10%)
Apr 07, 2017 4.563 4.709 4.563 4.709 389,479 +0.11(+2.38%)
Apr 06, 2017 4.527 4.600 4.508 4.600 215,757 +0.07(+1.61%)
Apr 05, 2017 4.563 4.673 4.490 4.527 461,626 -0.04(-0.80%)
Apr 04, 2017 4.490 4.600 4.490 4.563 336,651 +0.07(+1.63%)
Apr 03, 2017 4.527 4.600 4.454 4.490 583,718 -0.04(-0.81%)
Mar 31, 2017 4.454 4.545 4.454 4.527 1,584,627 +0.07(+1.64%)
Mar 30, 2017 4.490 4.563 4.454 4.454 594,425 -0.04(-0.81%)
Mar 29, 2017 4.454 4.600 4.454 4.490 295,966 +0.04(+0.82%)
Mar 28, 2017 4.417 4.527 4.381 4.454 366,322 +0.04(+0.83%)
Mar 27, 2017 4.417 4.490 4.381 4.417 375,329 -0.04(-0.82%)
Mar 24, 2017 4.454 4.490 4.344 4.454 331,973 +0.00(+0.00%)
Mar 23, 2017 4.490 4.600 4.381 4.454 451,170 -0.04(-0.81%)
Mar 22, 2017 4.454 4.527 4.271 4.490 469,680 +0.00(+0.00%)
Mar 21, 2017 4.600 4.709 4.454 4.490 734,727 -0.07(-1.60%)
Mar 20, 2017 4.563 4.673 4.417 4.563 503,301 +0.00(+0.00%)
Mar 17, 2017 4.454 4.563 4.381 4.563 973,150 +0.11(+2.46%)
Mar 16, 2017 4.490 4.547 4.454 4.454 289,108 -0.04(-0.81%)
Mar 15, 2017 4.527 4.559 4.490 4.490 303,999 -0.04(-0.81%)
Mar 14, 2017 4.490 4.563 4.454 4.527 366,986 +0.04(+0.81%)
Mar 13, 2017 4.454 4.563 4.399 4.490 430,315 +0.00(+0.00%)
Mar 10, 2017 4.527 4.563 4.454 4.490 406,783 -0.01(-0.30%)
Mar 09, 2017 4.467 4.540 4.395 4.504 454,898 +0.04(+0.81%)
Mar 08, 2017 4.504 4.613 4.467 4.467 590,545 -0.04(-0.81%)
Mar 07, 2017 4.576 4.576 4.431 4.504 1,050,723 -0.07(-1.59%)
Mar 06, 2017 4.431 4.613 4.250 4.576 1,615,700 +0.15(+3.28%)
Mar 03, 2017 4.359 4.649 4.359 4.431 4,062,478 +0.40(+9.91%)
Mar 02, 2017 4.032 4.068 3.923 4.032 798,457 +0.00(+0.00%)
Mar 01, 2017 3.995 4.053 3.915 4.032 922,572 +0.15(+3.74%)
Feb 28, 2017 3.959 4.050 3.886 3.886 501,382 -0.07(-1.83%)
Feb 27, 2017 4.104 4.104 3.923 3.959 719,952 -0.15(-3.54%)
Feb 24, 2017 3.959 4.104 3.923 4.104 706,828 +0.07(+1.80%)
Feb 23, 2017 4.032 4.032 3.886 4.032 697,017 +0.04(+0.91%)
Feb 22, 2017 3.995 4.068 3.959 3.995 512,121 -0.04(-0.90%)
Feb 21, 2017 3.923 4.032 3.886 4.032 728,990 +0.11(+2.78%)
Feb 17, 2017 3.923 3.923 3.923 0 +0.00(+0.00%)
Feb 16, 2017 3.886 3.923 3.850 3.923 366,860 +0.04(+0.93%)
Feb 15, 2017 3.923 3.941 3.814 3.886 699,869 +0.00(+0.00%)
Feb 14, 2017 3.886 3.941 3.850 3.886 1,149,947 +0.00(+0.00%)
Feb 13, 2017 3.923 3.923 3.850 3.886 700,912 +0.04(+0.94%)
Feb 10, 2017 3.886 3.904 3.814 3.850 519,771 +0.04(+0.95%)
Feb 09, 2017 3.923 3.992 3.814 3.814 938,008 -0.11(-2.78%)
Feb 08, 2017 3.959 3.995 3.741 3.923 717,364 +0.00(+0.00%)
Feb 07, 2017 3.886 4.068 3.741 3.923 1,158,780 +0.11(+2.86%)
Feb 06, 2017 3.850 3.886 3.777 3.814 332,223 -0.07(-1.87%)
Feb 03, 2017 3.850 3.923 3.777 3.886 402,574 +0.07(+1.90%)
Feb 02, 2017 3.850 3.850 3.723 3.814 326,711 +0.00(+0.00%)
Feb 01, 2017 3.959 3.959 3.741 3.814 464,847 -0.11(-2.78%)
Jan 31, 2017 3.850 3.941 3.777 3.923 669,385 +0.07(+1.89%)
Jan 30, 2017 3.850 3.959 3.741 3.850 625,931 +0.00(+0.00%)
Jan 27, 2017 3.850 3.850 3.756 3.850 234,709 +0.00(+0.00%)
Jan 26, 2017 3.886 3.886 3.777 3.850 315,979 +0.00(+0.00%)
Jan 25, 2017 3.741 3.850 3.705 3.850 789,709 +0.11(+2.91%)
Jan 24, 2017 3.668 3.741 3.559 3.741 772,195 +0.04(+0.98%)
Jan 23, 2017 3.705 3.777 3.596 3.705 540,103 +0.00(+0.00%)
Jan 20, 2017 3.741 3.814 3.632 3.705 586,821 -0.04(-0.97%)
Jan 19, 2017 3.814 3.948 3.705 3.741 1,007,433 -0.15(-3.74%)
Jan 18, 2017 4.141 4.141 3.814 3.886 906,791 -0.18(-4.46%)
Jan 17, 2017 4.359 4.359 3.741 4.068 2,261,493 -0.62(-13.18%)
Jan 13, 2017 4.685 4.685 4.685 0 +0.07(+1.57%)
Jan 12, 2017 4.685 4.758 4.540 4.613 250,752 -0.15(-3.05%)
Jan 11, 2017 4.685 4.758 4.649 4.758 375,753 +0.04(+0.77%)
Jan 10, 2017 4.685 4.758 4.685 4.722 349,727 +0.04(+0.78%)
Jan 09, 2017 4.722 4.758 4.685 4.685 168,717 -0.07(-1.53%)
Jan 06, 2017 4.794 4.794 4.685 4.758 315,884 +0.00(+0.00%)
Jan 05, 2017 4.831 4.867 4.704 4.758 435,197 -0.15(-2.96%)
Jan 04, 2017 4.831 4.940 4.831 4.903 487,433 +0.04(+0.75%)
Jan 03, 2017 5.121 5.121 4.776 4.867 564,317 -0.22(-4.29%)
Dec 30, 2016 5.085 5.085 5.085 0 +0.18(+3.70%)
Dec 29, 2016 4.867 4.940 4.849 4.903 294,563 +0.04(+0.75%)
Dec 28, 2016 4.903 4.976 4.794 4.867 246,613 -0.07(-1.47%)
Dec 27, 2016 4.940 4.940 4.867 4.940 243,195 +0.04(+0.74%)
Dec 23, 2016 4.903 4.903 4.903 0 +0.11(+2.27%)
Dec 22, 2016 4.831 4.867 4.794 4.794 114,704 -0.04(-0.75%)
Dec 21, 2016 4.831 4.867 4.758 4.831 195,766 -0.04(-0.75%)
Dec 20, 2016 4.794 4.903 4.794 4.867 317,990 +0.07(+1.52%)
Dec 19, 2016 4.903 4.903 4.794 4.794 280,049 -0.07(-1.49%)
Dec 16, 2016 4.794 4.903 4.758 4.867 730,175 +0.11(+2.29%)
Dec 15, 2016 4.831 4.903 4.740 4.758 400,564 -0.04(-0.76%)
Dec 14, 2016 4.794 4.867 4.758 4.794 230,684 +0.00(+0.00%)
Dec 13, 2016 4.758 4.867 4.758 4.794 840,385 +0.04(+0.76%)
Dec 12, 2016 4.940 4.940 4.758 4.758 262,697 -0.16(-3.23%)
Dec 09, 2016 4.989 5.134 4.881 4.917 630,323 -0.14(-2.86%)
Dec 08, 2016 4.917 5.062 4.881 5.062 437,310 +0.18(+3.70%)
Dec 07, 2016 4.917 4.953 4.790 4.881 582,584 +0.04(+0.75%)
Dec 06, 2016 4.953 4.989 4.772 4.845 382,670 -0.07(-1.47%)
Dec 05, 2016 4.989 5.170 4.808 4.917 895,085 +0.11(+2.26%)
Dec 02, 2016 4.808 4.845 4.772 4.808 188,877 +0.00(+0.00%)
Dec 01, 2016 4.845 4.881 4.736 4.808 211,369 +0.04(+0.76%)
Nov 30, 2016 4.845 4.917 4.772 4.772 219,746 -0.07(-1.49%)
Nov 29, 2016 4.845 4.917 4.808 4.845 324,865 +0.04(+0.75%)
Nov 28, 2016 4.917 4.989 4.808 4.808 352,686 -0.18(-3.62%)
Nov 25, 2016 4.881 5.062 4.881 4.989 182,527 +0.11(+2.22%)
Nov 23, 2016 4.881 4.881 4.881 0 -0.07(-1.46%)
Nov 22, 2016 4.845 4.989 4.808 4.953 202,386 +0.14(+3.01%)
Nov 21, 2016 4.808 4.845 4.736 4.808 156,407 +0.04(+0.76%)
Nov 18, 2016 4.808 4.845 4.664 4.772 707,105 +0.00(+0.00%)
Nov 17, 2016 5.025 5.025 4.736 4.772 548,181 -0.18(-3.65%)
Nov 16, 2016 4.953 5.062 4.841 4.953 472,532 -0.04(-0.72%)
Nov 15, 2016 4.736 4.989 4.649 4.989 517,000 +0.22(+4.55%)
Nov 14, 2016 4.772 4.808 4.664 4.772 760,304 +0.07(+1.54%)
Nov 11, 2016 4.628 4.736 4.592 4.700 805,211 +0.11(+2.36%)
Nov 10, 2016 4.447 4.664 4.338 4.592 791,164 +0.22(+4.96%)
Nov 09, 2016 4.158 4.375 4.158 4.375 751,376 +0.11(+2.54%)
Nov 08, 2016 4.230 4.302 4.158 4.266 915,590 -0.04(-0.84%)
Nov 07, 2016 4.375 4.411 4.266 4.302 503,603 -0.04(-0.83%)
Nov 04, 2016 4.194 4.555 3.760 4.338 842,808 -0.25(-5.51%)
Nov 03, 2016 4.700 4.700 4.592 4.592 259,556 -0.04(-0.78%)
Nov 02, 2016 4.772 4.808 4.628 4.628 131,649 -0.14(-3.03%)
Nov 01, 2016 4.845 4.881 4.700 4.772 252,499 -0.07(-1.49%)
Oct 31, 2016 4.917 4.917 4.808 4.845 313,744 -0.02(-0.45%)
Oct 28, 2016 4.859 4.939 4.852 4.866 209,383 -0.01(-0.30%)
Oct 27, 2016 4.960 4.960 4.845 4.881 210,038 -0.04(-0.88%)
Oct 26, 2016 4.953 4.960 4.888 4.924 243,990 -0.04(-0.87%)
Oct 25, 2016 4.939 4.989 4.924 4.968 237,627 -0.01(-0.15%)
Oct 24, 2016 5.033 5.062 4.917 4.975 381,832 -0.01(-0.15%)
Oct 21, 2016 4.910 4.982 4.888 4.982 453,029 +0.01(+0.15%)
Oct 20, 2016 5.112 5.127 4.931 4.975 604,454 -0.17(-3.23%)
Oct 19, 2016 5.134 5.199 5.105 5.141 263,242 +0.04(+0.71%)
Oct 18, 2016 5.170 5.170 5.098 5.105 214,210 +0.01(+0.14%)
Oct 17, 2016 5.119 5.148 5.047 5.098 333,146 -0.02(-0.42%)
Oct 14, 2016 5.177 5.242 5.098 5.119 353,123 -0.06(-1.12%)
Oct 13, 2016 5.242 5.242 5.148 5.177 206,351 -0.10(-1.92%)
Oct 12, 2016 5.300 5.344 5.242 5.278 110,250 +0.00(+0.00%)
Oct 11, 2016 5.459 5.459 5.271 5.278 183,270 -0.19(-3.44%)
Oct 10, 2016 5.481 5.510 5.438 5.466 142,212 +0.03(+0.53%)
Oct 07, 2016 5.582 5.582 5.394 5.438 209,684 -0.12(-2.21%)
Oct 06, 2016 5.532 5.597 5.466 5.560 178,847 +0.00(+0.00%)
Oct 05, 2016 5.539 5.582 5.488 5.560 151,120 +0.07(+1.18%)
Oct 04, 2016 5.532 5.546 5.459 5.495 98,736 +0.02(+0.40%)
Oct 03, 2016 5.481 5.506 5.430 5.474 154,212 -0.04(-0.79%)
Sep 30, 2016 5.358 5.553 5.358 5.517 321,628 +0.17(+3.11%)
Sep 29, 2016 5.329 5.423 5.307 5.351 218,138 -0.01(-0.13%)
Sep 28, 2016 5.250 5.358 5.250 5.358 236,746 +0.10(+1.93%)
Sep 27, 2016 5.228 5.293 5.221 5.257 188,110 +0.01(+0.14%)
Sep 26, 2016 5.293 5.293 5.213 5.250 280,522 -0.09(-1.63%)
Sep 23, 2016 5.358 5.416 5.307 5.336 487,594 -0.05(-0.94%)
Sep 22, 2016 5.351 5.394 5.300 5.387 621,224 +0.07(+1.36%)
Sep 21, 2016 5.235 5.322 5.221 5.315 292,008 +0.05(+0.96%)
Sep 20, 2016 5.322 5.351 5.228 5.264 589,297 -0.08(-1.49%)
Sep 19, 2016 5.358 5.416 5.300 5.344 245,640 +0.01(+0.27%)
Sep 16, 2016 5.329 5.351 5.264 5.329 882,350 +0.01(+0.14%)
Sep 15, 2016 5.358 5.394 5.293 5.322 223,376 -0.03(-0.54%)
Sep 14, 2016 5.221 5.365 5.163 5.351 890,635 +0.11(+2.07%)
Sep 13, 2016 5.358 5.401 5.156 5.242 740,862 -0.18(-3.32%)
Sep 12, 2016 5.293 5.444 5.271 5.422 301,560 +0.11(+2.03%)
Sep 09, 2016 5.473 5.494 5.307 5.314 442,688 -0.22(-4.03%)
Sep 08, 2016 5.588 5.645 5.523 5.537 270,630 -0.05(-0.90%)
Sep 07, 2016 5.559 5.638 5.545 5.588 867,913 +0.03(+0.52%)
Sep 06, 2016 5.638 5.681 5.537 5.559 316,938 -0.08(-1.40%)
Sep 02, 2016 5.537 5.638 5.638 5.638 243,029 +0.16(+2.89%)
Sep 01, 2016 5.451 5.523 5.437 5.480 164,057 +0.06(+1.20%)
Aug 31, 2016 5.379 5.429 5.336 5.415 401,991 +0.06(+1.08%)
Aug 30, 2016 5.357 5.429 5.336 5.357 240,172 -0.04(-0.67%)
Aug 29, 2016 5.422 5.465 5.372 5.393 215,440 -0.04(-0.66%)
Aug 26, 2016 5.422 5.487 5.393 5.429 383,587 -0.01(-0.26%)
Aug 25, 2016 5.401 5.451 5.365 5.444 206,905 +0.04(+0.67%)
Aug 24, 2016 5.573 5.624 5.386 5.408 378,923 -0.17(-3.10%)
Aug 23, 2016 5.624 5.660 5.537 5.581 341,192 +0.00(+0.00%)
Aug 22, 2016 5.617 5.631 5.530 5.581 227,414 -0.04(-0.77%)
Aug 19, 2016 5.573 5.674 5.545 5.624 437,016 +0.04(+0.64%)
Aug 18, 2016 5.494 5.595 5.473 5.588 476,922 +0.07(+1.31%)
Aug 17, 2016 5.465 5.552 5.465 5.516 313,946 +0.03(+0.52%)
Aug 16, 2016 5.581 5.609 5.473 5.487 407,725 -0.11(-1.93%)
Aug 15, 2016 5.573 5.638 5.530 5.595 308,566 +0.04(+0.65%)
Aug 12, 2016 5.602 5.660 5.509 5.559 256,068 -0.05(-0.90%)
Aug 11, 2016 5.588 5.653 5.588 5.609 241,446 +0.05(+0.91%)
Aug 10, 2016 5.545 5.602 5.473 5.559 573,252 +0.05(+0.92%)
Aug 09, 2016 5.624 5.674 5.501 5.509 318,355 -0.17(-2.92%)
Aug 08, 2016 5.761 5.761 5.602 5.674 430,471 -0.04(-0.63%)
Aug 05, 2016 5.595 5.761 5.595 5.710 545,453 +0.17(+2.99%)
Aug 04, 2016 5.365 5.624 5.365 5.545 855,734 +0.24(+4.48%)
Aug 03, 2016 5.235 5.365 5.192 5.307 610,191 +0.05(+0.96%)
Aug 02, 2016 5.314 5.314 5.228 5.257 906,338 -0.04(-0.68%)
Aug 01, 2016 5.206 5.339 5.192 5.293 369,742 +0.06(+1.24%)
Jul 29, 2016 5.264 5.325 5.213 5.228 651,111 -0.03(-0.55%)
Jul 28, 2016 5.300 5.300 5.218 5.257 395,525 -0.04(-0.68%)
Jul 27, 2016 5.336 5.372 5.264 5.293 291,289 -0.04(-0.68%)
Jul 26, 2016 5.321 5.343 5.228 5.329 367,032 +0.03(+0.54%)
Jul 25, 2016 5.379 5.386 5.257 5.300 342,786 -0.09(-1.74%)
Jul 22, 2016 5.242 5.408 5.242 5.393 612,808 +0.13(+2.46%)
Jul 21, 2016 5.228 5.285 5.213 5.264 351,392 +0.01(+0.27%)
Jul 20, 2016 5.249 5.285 5.185 5.249 282,791 +0.02(+0.41%)
Jul 19, 2016 5.264 5.285 5.185 5.228 530,617 -0.04(-0.82%)
Jul 18, 2016 5.235 5.278 5.199 5.271 493,112 +0.03(+0.55%)
Jul 15, 2016 5.285 5.285 5.185 5.242 372,375 +0.00(+0.00%)
Jul 14, 2016 5.300 5.314 5.213 5.242 276,700 -0.03(-0.55%)
Jul 13, 2016 5.127 5.275 5.113 5.271 500,507 +0.12(+2.23%)
Jul 12, 2016 5.105 5.185 5.091 5.156 771,137 +0.06(+1.27%)
Jul 11, 2016 5.048 5.120 5.033 5.091 354,788 +0.04(+0.86%)
Jul 08, 2016 5.012 5.134 4.983 5.048 497,917 +0.06(+1.30%)
Jul 07, 2016 4.961 4.997 4.940 4.983 397,546 +0.06(+1.32%)
Jul 06, 2016 4.832 4.933 4.810 4.918 365,456 +0.05(+1.04%)
Jul 05, 2016 4.940 4.990 4.724 4.868 1,105,008 -0.11(-2.17%)
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.