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 )

2.020 -0.070 (-3.35%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Aug 31, 2004 4.877 4.967 4.792 4.877 151,316 -0.04(-0.86%)
Aug 30, 2004 4.967 5.009 4.804 4.919 258,783 -0.11(-2.16%)
Aug 27, 2004 4.967 5.045 4.955 5.027 174,072 +0.06(+1.21%)
Aug 26, 2004 4.967 5.111 4.889 4.967 326,386 -0.04(-0.84%)
Aug 25, 2004 4.985 5.039 4.877 5.009 314,094 +0.01(+0.24%)
Aug 24, 2004 4.925 5.015 4.925 4.997 209,119 +0.13(+2.72%)
Aug 23, 2004 5.021 5.027 4.859 4.865 270,742 -0.12(-2.42%)
Aug 20, 2004 4.985 5.033 4.919 4.985 225,563 +0.06(+1.22%)
Aug 19, 2004 5.021 5.045 4.895 4.925 360,436 -0.16(-3.08%)
Aug 18, 2004 4.865 5.105 4.810 5.081 339,507 +0.16(+3.30%)
Aug 17, 2004 5.021 5.021 4.853 4.919 285,027 -0.05(-0.97%)
Aug 16, 2004 4.816 4.967 4.768 4.967 265,261 +0.16(+3.25%)
Aug 13, 2004 4.828 4.889 4.732 4.810 265,427 -0.02(-0.50%)
Aug 12, 2004 4.750 4.883 4.726 4.834 222,739 +0.08(+1.77%)
Aug 11, 2004 4.756 4.816 4.678 4.750 330,040 -0.04(-0.88%)
Aug 10, 2004 4.678 4.834 4.678 4.792 328,877 +0.11(+2.45%)
Aug 09, 2004 4.865 4.865 4.654 4.678 358,775 -0.19(-3.84%)
Aug 06, 2004 4.696 4.889 4.570 4.865 1,154,559 +0.40(+9.04%)
Aug 05, 2004 4.455 4.648 4.395 4.461 1,183,959 +0.13(+3.06%)
Aug 04, 2004 4.576 4.576 4.184 4.329 449,466 -0.07(-1.64%)
Aug 03, 2004 4.341 4.455 4.293 4.401 378,375 +0.07(+1.53%)
Aug 02, 2004 4.214 4.365 4.184 4.335 664,399 +0.08(+1.84%)
Jul 30, 2004 4.136 4.287 4.136 4.256 569,057 +0.13(+3.21%)
Jul 29, 2004 4.214 4.238 4.124 4.124 424,717 -0.06(-1.44%)
Jul 28, 2004 4.269 4.269 4.148 4.184 323,562 -0.08(-1.97%)
Jul 27, 2004 4.425 4.467 4.226 4.269 436,510 -0.16(-3.54%)
Jul 26, 2004 4.401 4.431 4.335 4.425 216,594 +0.02(+0.55%)
Jul 23, 2004 4.570 4.606 4.335 4.401 274,064 -0.20(-4.44%)
Jul 22, 2004 4.515 4.648 4.425 4.606 293,166 +0.10(+2.27%)
Jul 21, 2004 4.582 4.591 4.461 4.503 351,301 -0.04(-0.80%)
Jul 20, 2004 4.491 4.594 4.425 4.539 334,857 +0.00(+0.00%)
Jul 19, 2004 4.485 4.551 4.425 4.539 194,835 +0.02(+0.53%)
Jul 16, 2004 4.648 4.648 4.443 4.515 250,478 -0.10(-2.22%)
Jul 15, 2004 4.588 4.732 4.582 4.618 688,649 +0.03(+0.66%)
Jul 14, 2004 4.648 4.648 4.521 4.588 304,128 -0.11(-2.31%)
Jul 13, 2004 4.696 4.720 4.606 4.696 617,891 +0.05(+1.17%)
Jul 12, 2004 4.545 4.696 4.503 4.642 751,767 +0.19(+4.19%)
Jul 09, 2004 4.293 4.497 4.250 4.455 535,837 +0.16(+3.79%)
Jul 08, 2004 4.335 4.401 4.293 4.293 326,219 -0.10(-2.33%)
Jul 07, 2004 4.485 4.515 4.359 4.395 345,155 -0.08(-1.88%)
Jul 06, 2004 4.527 4.551 4.431 4.479 428,537 -0.08(-1.85%)
Jul 02, 2004 4.594 4.618 4.515 4.564 241,509 -0.01(-0.26%)
Jul 01, 2004 4.666 4.666 4.558 4.576 283,698 -0.05(-1.04%)
Jun 30, 2004 4.708 4.714 4.570 4.624 397,476 -0.08(-1.79%)
Jun 29, 2004 4.672 4.708 4.509 4.708 687,320 +0.04(+0.77%)
Jun 28, 2004 4.545 4.690 4.533 4.672 793,790 +0.16(+3.47%)
Jun 25, 2004 4.756 4.816 4.443 4.515 4,204,484 -0.29(-6.13%)
Jun 24, 2004 4.859 4.877 4.780 4.810 457,272 -0.02(-0.50%)
Jun 23, 2004 4.816 4.859 4.792 4.834 899,098 +0.02(+0.37%)
Jun 22, 2004 4.834 4.859 4.750 4.816 612,077 +0.00(+0.00%)
Jun 21, 2004 4.786 4.840 4.780 4.816 352,463 +0.03(+0.63%)
Jun 18, 2004 4.816 4.816 4.756 4.786 432,025 -0.03(-0.62%)
Jun 17, 2004 4.786 4.822 4.744 4.816 445,479 +0.00(+0.00%)
Jun 16, 2004 4.816 4.834 4.768 4.816 633,504 -0.01(-0.25%)
Jun 15, 2004 4.889 4.895 4.804 4.828 932,816 -0.02(-0.37%)
Jun 14, 2004 5.057 5.057 4.846 4.846 548,627 -0.20(-4.05%)
Jun 10, 2004 5.027 5.093 4.955 5.051 477,869 -0.03(-0.59%)
Jun 09, 2004 5.093 5.190 5.063 5.081 404,286 -0.01(-0.12%)
Jun 08, 2004 5.238 5.244 5.063 5.087 372,894 -0.11(-2.09%)
Jun 07, 2004 5.208 5.328 5.057 5.196 880,328 +0.29(+5.89%)
Jun 04, 2004 4.883 4.907 4.834 4.907 709,910 +0.11(+2.39%)
Jun 03, 2004 4.816 4.828 4.732 4.792 461,425 -0.02(-0.50%)
Jun 02, 2004 4.816 4.877 4.756 4.816 768,045 +0.00(+0.00%)
Jun 01, 2004 4.901 4.967 4.786 4.816 381,697 -0.06(-1.23%)
May 28, 2004 4.937 4.937 4.804 4.877 771,201 +0.01(+0.25%)
May 27, 2004 4.907 4.907 4.840 4.865 277,386 -0.01(-0.12%)
May 26, 2004 4.816 4.919 4.756 4.871 849,766 +0.05(+1.13%)
May 25, 2004 4.756 4.834 4.720 4.816 711,903 +0.01(+0.13%)
May 24, 2004 4.804 4.822 4.762 4.810 257,122 +0.05(+1.14%)
May 21, 2004 4.804 4.810 4.660 4.756 88,032 -0.05(-1.00%)
May 20, 2004 4.810 4.822 4.720 4.804 116,768 +0.02(+0.38%)
May 19, 2004 4.720 4.979 4.696 4.786 708,083 +0.04(+0.76%)
May 18, 2004 4.696 4.756 4.654 4.750 112,117 +0.01(+0.13%)
May 17, 2004 4.696 4.756 4.624 4.744 226,560 +0.02(+0.38%)
May 14, 2004 4.816 4.816 4.696 4.726 276,556 -0.12(-2.48%)
May 13, 2004 4.840 4.871 4.708 4.846 140,852 -0.04(-0.86%)
May 12, 2004 4.907 4.925 4.816 4.889 916,040 +0.00(+0.00%)
May 11, 2004 4.901 4.925 4.816 4.889 362,761 +0.06(+1.25%)
May 10, 2004 5.039 5.039 4.816 4.828 1,225,982 -0.23(-4.64%)
May 07, 2004 5.135 5.154 4.997 5.063 277,718 -0.16(-3.00%)
May 06, 2004 5.376 5.418 5.178 5.220 488,001 -0.16(-2.91%)
May 05, 2004 5.394 5.455 5.364 5.376 103,480 -0.02(-0.33%)
May 04, 2004 5.388 5.461 5.334 5.394 320,904 -0.02(-0.44%)
May 03, 2004 5.485 5.533 5.376 5.418 337,016 -0.08(-1.42%)
Apr 30, 2004 5.430 5.509 5.388 5.497 323,728 +0.05(+1.00%)
Apr 29, 2004 5.491 5.497 5.370 5.443 95,673 -0.02(-0.33%)
Apr 28, 2004 5.497 5.521 5.449 5.461 202,641 -0.02(-0.33%)
Apr 27, 2004 5.587 5.593 5.467 5.479 230,380 -0.06(-1.09%)
Apr 26, 2004 5.611 5.701 5.539 5.539 393,822 -0.07(-1.29%)
Apr 23, 2004 5.605 5.617 5.569 5.611 131,551 +0.01(+0.22%)
Apr 22, 2004 5.569 5.629 5.545 5.599 179,886 +0.03(+0.54%)
Apr 21, 2004 5.563 5.605 5.539 5.569 110,124 +0.01(+0.11%)
Apr 20, 2004 5.635 5.659 5.551 5.563 136,866 -0.10(-1.70%)
Apr 19, 2004 5.671 5.731 5.629 5.659 523,048 -0.06(-1.05%)
Apr 16, 2004 5.689 5.719 5.659 5.719 111,286 +0.00(+0.00%)
Apr 15, 2004 5.689 5.719 5.629 5.719 133,544 +0.07(+1.17%)
Apr 14, 2004 5.677 5.780 5.653 5.653 109,293 -0.08(-1.47%)
Apr 13, 2004 5.719 5.786 5.695 5.738 202,973 +0.01(+0.21%)
Apr 12, 2004 5.605 5.738 5.605 5.725 235,695 +0.05(+0.96%)
Apr 08, 2004 5.653 5.750 5.641 5.671 146,167 +0.08(+1.40%)
Apr 07, 2004 5.677 5.683 5.545 5.593 190,848 -0.08(-1.48%)
Apr 06, 2004 5.629 5.750 5.599 5.677 93,680 -0.01(-0.21%)
Apr 05, 2004 5.527 5.780 5.503 5.689 480,858 +0.11(+2.05%)
Apr 02, 2004 5.497 5.605 5.424 5.575 84,544 +0.10(+1.87%)
Apr 01, 2004 5.461 5.557 5.388 5.473 132,215 +0.07(+1.34%)
Mar 31, 2004 5.376 5.455 5.274 5.400 182,543 +0.05(+0.90%)
Mar 30, 2004 5.220 5.467 5.220 5.352 209,119 +0.10(+1.95%)
Mar 29, 2004 5.196 5.503 5.178 5.250 455,943 +0.09(+1.75%)
Mar 26, 2004 5.262 5.292 5.081 5.160 327,050 -0.06(-1.15%)
Mar 25, 2004 5.039 5.358 5.039 5.220 172,743 +0.18(+3.58%)
Mar 24, 2004 5.069 5.172 5.009 5.039 252,637 -0.04(-0.83%)
Mar 23, 2004 5.069 5.172 5.027 5.081 290,840 -0.07(-1.29%)
Mar 22, 2004 5.268 5.328 5.117 5.148 312,267 -0.10(-1.84%)
Mar 19, 2004 5.256 5.388 5.214 5.244 134,873 +0.04(+0.69%)
Mar 18, 2004 5.298 5.358 5.190 5.208 182,211 +0.01(+0.23%)
Mar 17, 2004 5.238 5.262 5.129 5.196 142,513 +0.01(+0.23%)
Mar 16, 2004 5.178 5.244 5.105 5.184 136,035 +0.06(+1.17%)
Mar 15, 2004 5.250 5.250 5.057 5.123 243,668 -0.10(-1.96%)
Mar 12, 2004 5.298 5.346 5.166 5.226 143,011 -0.09(-1.70%)
Mar 11, 2004 5.298 5.358 5.178 5.316 270,908 -0.04(-0.79%)
Mar 10, 2004 5.569 5.599 5.286 5.358 297,650 -0.19(-3.37%)
Mar 09, 2004 5.719 5.774 5.509 5.545 141,849 -0.22(-3.86%)
Mar 08, 2004 5.780 5.870 5.677 5.768 141,018 -0.01(-0.21%)
Mar 05, 2004 5.840 5.840 5.671 5.780 111,286 -0.05(-0.83%)
Mar 04, 2004 5.719 5.840 5.665 5.828 159,289 +0.13(+2.33%)
Mar 03, 2004 5.719 5.719 5.587 5.695 116,435 -0.08(-1.46%)
Mar 02, 2004 5.828 5.894 5.744 5.780 216,428 -0.01(-0.10%)
Mar 01, 2004 5.828 5.900 5.731 5.786 106,137 +0.01(+0.10%)
Feb 27, 2004 5.900 5.966 5.774 5.780 287,352 +0.05(+0.84%)
Feb 26, 2004 5.768 5.846 5.659 5.731 132,215 +0.01(+0.11%)
Feb 25, 2004 5.810 5.870 5.689 5.725 156,133 -0.05(-0.83%)
Feb 24, 2004 5.768 6.087 5.653 5.774 295,159 +0.05(+0.95%)
Feb 23, 2004 6.033 6.105 5.689 5.719 236,858 -0.36(-5.94%)
Feb 20, 2004 6.111 6.111 5.840 6.081 141,849 -0.05(-0.88%)
Feb 19, 2004 6.297 6.297 6.051 6.135 176,896 -0.16(-2.58%)
Feb 18, 2004 6.412 6.418 6.201 6.297 144,340 -0.08(-1.23%)
Feb 17, 2004 6.231 6.484 6.183 6.376 265,261 +0.05(+0.86%)
Feb 13, 2004 6.472 6.472 5.840 6.322 558,759 -0.16(-2.42%)
Feb 12, 2004 6.592 6.592 6.358 6.478 145,835 -0.14(-2.18%)
Feb 11, 2004 6.478 6.707 6.388 6.623 245,827 +0.06(+0.92%)
Feb 10, 2004 6.550 6.610 6.358 6.562 123,744 -0.06(-0.91%)
Feb 09, 2004 6.442 6.671 6.177 6.623 376,382 +0.15(+2.33%)
Feb 06, 2004 6.201 6.484 6.201 6.472 429,700 +0.27(+4.37%)
Feb 05, 2004 6.249 6.334 6.177 6.201 203,970 +0.03(+0.49%)
Feb 04, 2004 6.394 6.394 6.081 6.171 153,476 -0.28(-4.38%)
Feb 03, 2004 6.448 6.514 6.261 6.454 206,960 +0.01(+0.09%)
Feb 02, 2004 6.394 6.526 6.364 6.448 217,258 +0.14(+2.29%)
Jan 30, 2004 6.159 6.309 6.159 6.303 304,460 +0.12(+1.95%)
Jan 29, 2004 6.279 6.315 6.033 6.183 210,282 -0.13(-2.00%)
Jan 28, 2004 6.550 6.568 6.267 6.309 126,568 -0.23(-3.59%)
Jan 27, 2004 6.653 6.653 6.442 6.544 171,414 -0.16(-2.42%)
Jan 26, 2004 6.743 6.773 6.623 6.707 266,756 -0.22(-3.13%)
Jan 23, 2004 6.809 6.924 6.731 6.924 232,373 +0.14(+2.13%)
Jan 22, 2004 6.918 6.924 6.743 6.779 201,811 -0.14(-2.00%)
Jan 21, 2004 6.924 6.954 6.779 6.918 801,763 +0.29(+4.45%)
Jan 20, 2004 6.580 6.653 6.340 6.623 280,044 +0.04(+0.64%)
Jan 16, 2004 6.610 6.653 6.562 6.580 176,231 -0.06(-0.91%)
Jan 15, 2004 6.683 6.683 6.586 6.641 118,595 +0.01(+0.18%)
Jan 14, 2004 6.610 6.671 6.598 6.629 91,354 +0.02(+0.27%)
Jan 13, 2004 6.671 6.671 6.484 6.610 123,412 -0.04(-0.63%)
Jan 12, 2004 6.653 6.683 6.598 6.653 254,797 +0.03(+0.45%)
Jan 09, 2004 6.466 6.592 6.442 6.623 186,862 +0.10(+1.48%)
Jan 08, 2004 6.743 6.743 6.514 6.526 250,810 -0.20(-3.04%)
Jan 07, 2004 6.653 6.725 6.647 6.731 279,047 +0.12(+1.82%)
Jan 06, 2004 6.803 6.845 6.610 6.610 330,870 -0.20(-3.00%)
Jan 05, 2004 6.803 7.026 6.725 6.815 385,683 +0.11(+1.62%)
Jan 02, 2004 6.731 6.785 6.647 6.707 231,377 +0.02(+0.36%)
Dec 31, 2003 6.803 6.803 6.683 6.683 296,155 -0.07(-1.07%)
Dec 30, 2003 6.737 6.833 6.653 6.755 570,386 -0.04(-0.62%)
Dec 29, 2003 6.785 6.905 6.767 6.797 476,208 +0.01(+0.18%)
Dec 26, 2003 6.761 6.827 6.761 6.785 88,697 -0.02(-0.27%)
Dec 24, 2003 6.773 6.893 6.773 6.803 81,388 +0.03(+0.44%)
Dec 23, 2003 6.767 6.803 6.743 6.773 531,021 -0.03(-0.44%)
Dec 22, 2003 6.322 6.881 6.297 6.803 995,768 +0.51(+8.03%)
Dec 19, 2003 6.171 6.322 6.171 6.297 171,248 +0.08(+1.36%)
Dec 18, 2003 6.069 6.243 6.069 6.213 318,247 +0.19(+3.10%)
Dec 17, 2003 6.171 6.171 5.984 6.027 237,854 -0.21(-3.38%)
Dec 16, 2003 6.165 6.261 6.165 6.237 225,231 +0.02(+0.39%)
Dec 15, 2003 6.231 6.315 6.183 6.213 402,958 +0.00(+0.00%)
Dec 12, 2003 6.051 6.207 6.023 6.213 244,831 +0.14(+2.28%)
Dec 11, 2003 5.948 6.105 5.930 6.075 211,611 +0.07(+1.20%)
Dec 10, 2003 5.894 6.039 5.870 6.002 204,468 +0.02(+0.30%)
Dec 09, 2003 5.960 6.051 5.900 5.984 140,520 -0.02(-0.40%)
Dec 08, 2003 5.966 6.057 5.966 6.008 158,791 +0.05(+0.81%)
Dec 05, 2003 5.972 6.008 5.900 5.960 130,056 -0.13(-2.08%)
Dec 04, 2003 5.894 5.948 5.888 6.087 244,332 +0.19(+3.27%)
Dec 03, 2003 6.171 6.171 5.858 5.894 395,815 -0.25(-4.11%)
Dec 02, 2003 5.599 6.213 5.599 6.147 1,238,107 +0.73(+13.44%)
Dec 01, 2003 5.527 5.557 5.527 5.418 451,459 -0.05(-0.88%)
Nov 28, 2003 5.461 5.629 5.461 5.467 111,120 -0.07(-1.20%)
Nov 26, 2003 5.455 5.557 5.436 5.533 328,711 +0.06(+1.10%)
Nov 25, 2003 5.449 5.515 5.430 5.473 368,741 +0.00(+0.00%)
Nov 24, 2003 5.455 5.575 5.430 5.473 826,512 +0.02(+0.44%)
Nov 21, 2003 5.906 5.906 5.449 5.449 757,082 -0.48(-8.12%)
Nov 20, 2003 6.014 6.033 5.930 5.930 373,392 -0.09(-1.50%)
Nov 19, 2003 6.171 6.171 6.008 6.020 539,492 -0.21(-3.38%)
Nov 18, 2003 6.117 6.231 6.087 6.231 221,078 +0.10(+1.67%)
Nov 17, 2003 6.177 6.177 6.063 6.129 239,515 -0.25(-3.96%)
Nov 14, 2003 6.165 6.598 6.165 6.382 428,703 +0.26(+4.23%)
Nov 13, 2003 6.141 6.291 6.111 6.123 111,951 -0.05(-0.88%)
Nov 12, 2003 6.020 6.177 5.990 6.177 270,908 +0.16(+2.60%)
Nov 11, 2003 6.033 6.063 6.020 6.020 221,577 -0.07(-1.19%)
Nov 10, 2003 6.081 6.093 5.960 6.093 287,684 -0.02(-0.30%)
Nov 07, 2003 5.960 6.135 5.960 6.111 420,066 +0.22(+3.68%)
Nov 06, 2003 5.780 5.924 5.780 5.894 135,869 +0.07(+1.14%)
Nov 05, 2003 5.870 5.840 5.762 5.828 75,907 -0.07(-1.12%)
Nov 04, 2003 5.870 5.900 5.846 5.894 214,767 -0.04(-0.61%)
Nov 03, 2003 5.834 5.942 5.834 5.930 111,203 +0.17(+2.93%)
Oct 31, 2003 5.738 5.906 5.641 5.762 166,930 +0.01(+0.21%)
Oct 30, 2003 5.828 5.828 5.750 5.750 37,870 -0.08(-1.44%)
Oct 29, 2003 5.629 5.834 5.581 5.834 116,269 +0.14(+2.43%)
Oct 28, 2003 5.756 5.756 5.719 5.695 95,839 -0.08(-1.46%)
Oct 27, 2003 5.611 5.870 5.611 5.780 123,578 +0.12(+2.13%)
Oct 24, 2003 5.629 5.780 5.599 5.659 110,788 -0.03(-0.53%)
Oct 23, 2003 5.659 5.756 5.605 5.689 102,483 -0.03(-0.53%)
Oct 22, 2003 5.762 5.810 5.719 5.719 452,954 -0.10(-1.66%)
Oct 21, 2003 5.750 5.852 5.744 5.816 175,069 +0.07(+1.15%)
Oct 20, 2003 5.731 5.774 5.731 5.750 110,456 -0.01(-0.21%)
Oct 17, 2003 5.816 5.912 5.719 5.762 136,035 -0.11(-1.95%)
Oct 16, 2003 5.828 5.924 5.822 5.876 103,480 +0.04(+0.62%)
Oct 15, 2003 5.840 5.852 5.792 5.840 175,401 +0.00(+0.00%)
Oct 14, 2003 5.725 5.930 5.725 5.840 188,855 +0.11(+2.00%)
Oct 13, 2003 5.744 5.810 5.719 5.725 276,722 -0.02(-0.31%)
Oct 10, 2003 5.762 5.810 5.762 5.744 74,412 -0.07(-1.14%)
Oct 09, 2003 5.780 5.900 5.780 5.810 147,828 +0.03(+0.52%)
Oct 08, 2003 5.846 5.846 5.780 5.780 222,739 -0.01(-0.21%)
Oct 07, 2003 5.756 5.882 5.756 5.792 404,452 -0.02(-0.41%)
Oct 06, 2003 5.780 5.924 5.780 5.816 232,041 +0.06(+1.05%)
Oct 03, 2003 5.846 5.888 5.756 5.756 265,095 -0.03(-0.52%)
Oct 02, 2003 5.834 5.840 5.738 5.786 185,699 -0.11(-1.94%)
Oct 01, 2003 5.725 6.002 5.725 5.900 194,835 +0.18(+3.16%)
Sep 30, 2003 5.719 5.822 5.599 5.719 219,251 -0.05(-0.84%)
Sep 29, 2003 5.611 5.810 5.424 5.768 340,338 +0.11(+1.91%)
Sep 26, 2003 5.539 5.689 5.479 5.659 231,875 +0.06(+1.08%)
Sep 25, 2003 5.659 5.677 5.569 5.599 117,100 -0.02(-0.32%)
Sep 24, 2003 5.870 5.900 5.617 5.617 363,924 -0.31(-5.18%)
Sep 23, 2003 5.912 5.912 5.876 5.924 131,551 -0.04(-0.61%)
Sep 22, 2003 5.900 5.990 5.810 5.960 291,172 +0.00(+0.00%)
Sep 19, 2003 5.966 6.039 5.954 5.960 164,770 +0.00(+0.00%)
Sep 18, 2003 5.840 6.057 5.840 5.960 178,391 +0.16(+2.80%)
Sep 17, 2003 5.882 5.882 5.762 5.798 99,161 -0.08(-1.43%)
Sep 16, 2003 5.834 5.882 5.750 5.882 1,477,789 +0.10(+1.77%)
Sep 15, 2003 5.744 5.780 5.719 5.780 222,905 +0.00(+0.00%)
Sep 12, 2003 5.948 5.948 5.762 5.780 250,976 -0.12(-2.04%)
Sep 11, 2003 5.960 5.990 5.804 5.900 127,564 -0.11(-1.90%)
Sep 10, 2003 6.027 6.075 5.912 6.014 198,987 -0.01(-0.20%)
Sep 09, 2003 6.069 6.135 6.027 6.027 189,685 -0.13(-2.15%)
Sep 08, 2003 6.020 6.231 6.020 6.159 728,015 -0.01(-0.10%)
Sep 05, 2003 5.996 6.219 5.906 6.165 288,349 +0.20(+3.43%)
Sep 04, 2003 5.900 5.990 5.858 5.960 191,014 +0.17(+2.91%)
Sep 03, 2003 5.870 5.960 5.792 5.792 248,485 -0.12(-2.04%)
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.