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 )

2.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2005 4.816 4.901 4.666 4.901 353,792 +0.10(+2.13%)
Aug 30, 2005 4.750 4.822 4.696 4.798 230,214 +0.05(+1.01%)
Aug 29, 2005 4.606 4.774 4.594 4.750 267,586 +0.10(+2.20%)
Aug 26, 2005 4.636 4.672 4.588 4.648 305,955 -0.02(-0.52%)
Aug 25, 2005 4.726 4.744 4.642 4.672 212,275 -0.05(-1.15%)
Aug 24, 2005 4.738 4.853 4.702 4.726 1,163,196 -0.06(-1.26%)
Aug 23, 2005 4.744 4.816 4.732 4.786 396,480 -0.01(-0.13%)
Aug 22, 2005 4.690 4.840 4.672 4.792 487,835 +0.10(+2.05%)
Aug 19, 2005 4.804 4.804 4.672 4.696 215,431 -0.11(-2.26%)
Aug 18, 2005 4.750 4.828 4.576 4.804 348,809 +0.00(+0.00%)
Aug 17, 2005 4.853 4.895 4.798 4.804 372,063 -0.05(-1.12%)
Aug 16, 2005 4.889 4.937 4.828 4.859 520,556 -0.05(-1.10%)
Aug 15, 2005 4.913 4.955 4.853 4.913 434,849 -0.05(-0.97%)
Aug 12, 2005 4.961 5.003 4.846 4.961 459,265 -0.05(-0.96%)
Aug 11, 2005 4.949 5.033 4.907 5.009 269,746 +0.04(+0.73%)
Aug 10, 2005 5.057 5.087 4.883 4.973 255,295 +0.01(+0.12%)
Aug 09, 2005 5.009 5.015 4.919 4.967 337,846 +0.05(+0.98%)
Aug 08, 2005 4.895 5.021 4.798 4.919 464,082 +0.04(+0.74%)
Aug 05, 2005 4.943 4.961 4.853 4.883 488,333 -0.06(-1.22%)
Aug 04, 2005 5.184 5.274 4.937 4.943 793,292 -0.24(-4.65%)
Aug 03, 2005 5.256 5.298 5.160 5.184 148,327 -0.07(-1.37%)
Aug 02, 2005 5.310 5.346 5.117 5.256 498,133 -0.04(-0.68%)
Aug 01, 2005 5.719 5.719 5.160 5.292 394,320 +0.14(+2.81%)
Jul 29, 2005 5.178 5.190 5.105 5.148 307,782 -0.03(-0.58%)
Jul 28, 2005 5.093 5.232 5.081 5.178 338,511 +0.06(+1.18%)
Jul 27, 2005 5.093 5.166 5.009 5.117 280,210 +0.02(+0.47%)
Jul 26, 2005 5.039 5.208 5.039 5.093 299,976 +0.11(+2.30%)
Jul 25, 2005 5.111 5.123 4.973 4.979 276,888 -0.12(-2.36%)
Jul 22, 2005 5.057 5.111 5.009 5.099 347,979 +0.05(+1.07%)
Jul 21, 2005 5.069 5.087 4.979 5.045 545,803 -0.07(-1.30%)
Jul 20, 2005 4.955 5.111 4.943 5.111 320,406 +0.09(+1.80%)
Jul 19, 2005 5.033 5.117 4.991 5.021 374,555 +0.02(+0.48%)
Jul 18, 2005 5.009 5.057 4.949 4.997 401,629 -0.07(-1.31%)
Jul 15, 2005 4.979 5.081 4.907 5.063 260,278 +0.07(+1.33%)
Jul 14, 2005 5.099 5.172 4.973 4.997 447,140 -0.04(-0.84%)
Jul 13, 2005 4.991 5.087 4.943 5.039 419,235 +0.06(+1.21%)
Jul 12, 2005 5.027 5.075 4.973 4.979 425,381 -0.07(-1.31%)
Jul 11, 2005 4.865 5.069 4.853 5.045 1,583,761 +0.17(+3.58%)
Jul 08, 2005 4.756 4.943 4.732 4.871 1,191,599 +0.14(+2.93%)
Jul 07, 2005 4.726 4.774 4.648 4.732 226,227 -0.05(-1.13%)
Jul 06, 2005 4.774 4.810 4.756 4.786 352,131 +0.02(+0.51%)
Jul 05, 2005 4.714 4.786 4.684 4.762 481,523 +0.04(+0.76%)
Jul 01, 2005 4.690 4.768 4.636 4.726 297,484 +0.04(+0.77%)
Jun 30, 2005 4.786 4.786 4.678 4.690 369,073 -0.10(-2.14%)
Jun 29, 2005 4.774 4.798 4.744 4.792 582,013 +0.02(+0.38%)
Jun 28, 2005 4.738 4.816 4.678 4.774 644,965 +0.05(+1.15%)
Jun 27, 2005 4.636 4.738 4.594 4.720 602,111 +0.06(+1.29%)
Jun 24, 2005 4.642 4.696 4.612 4.660 2,126,741 +0.02(+0.39%)
Jun 23, 2005 4.672 4.684 4.600 4.642 259,780 -0.02(-0.52%)
Jun 22, 2005 4.666 4.732 4.612 4.666 524,377 +0.04(+0.91%)
Jun 21, 2005 4.630 4.666 4.600 4.624 195,665 -0.03(-0.65%)
Jun 20, 2005 4.624 4.690 4.612 4.654 224,566 -0.01(-0.26%)
Jun 17, 2005 4.666 4.720 4.624 4.666 596,464 +0.03(+0.65%)
Jun 16, 2005 4.666 4.666 4.618 4.636 364,422 -0.03(-0.65%)
Jun 15, 2005 4.576 4.666 4.527 4.666 617,725 +0.08(+1.84%)
Jun 14, 2005 4.666 4.666 4.558 4.582 320,406 -0.08(-1.81%)
Jun 13, 2005 4.564 4.780 4.564 4.666 533,844 +0.11(+2.51%)
Jun 10, 2005 4.527 4.564 4.473 4.551 174,238 +0.02(+0.53%)
Jun 09, 2005 4.467 4.624 4.455 4.527 568,061 +0.07(+1.62%)
Jun 08, 2005 4.558 4.570 4.455 4.455 273,566 -0.10(-2.12%)
Jun 07, 2005 4.437 4.551 4.431 4.551 330,372 +0.11(+2.58%)
Jun 06, 2005 4.401 4.467 4.377 4.437 214,767 +0.07(+1.66%)
Jun 03, 2005 4.551 4.551 4.365 4.365 703,100 -0.19(-4.10%)
Jun 02, 2005 4.503 4.594 4.497 4.551 371,565 +0.05(+1.07%)
Jun 01, 2005 4.479 4.570 4.461 4.503 210,946 +0.03(+0.67%)
May 31, 2005 4.539 4.594 4.467 4.473 437,672 -0.10(-2.24%)
May 27, 2005 4.588 4.606 4.545 4.576 69,263 -0.02(-0.39%)
May 26, 2005 4.558 4.594 4.497 4.594 185,533 +0.08(+1.73%)
May 25, 2005 4.545 4.576 4.485 4.515 421,727 -0.07(-1.45%)
May 24, 2005 4.515 4.600 4.491 4.582 285,027 +0.07(+1.47%)
May 23, 2005 4.515 4.558 4.491 4.515 307,949 +0.00(+0.00%)
May 20, 2005 4.582 4.582 4.509 4.515 255,627 -0.07(-1.45%)
May 19, 2005 4.491 4.600 4.491 4.582 125,239 +0.07(+1.60%)
May 18, 2005 4.485 4.564 4.399 4.509 617,559 -0.01(-0.13%)
May 17, 2005 4.461 4.527 4.431 4.515 459,764 +0.05(+1.21%)
May 16, 2005 4.425 4.479 4.401 4.461 272,071 +0.02(+0.54%)
May 13, 2005 4.455 4.479 4.395 4.437 181,048 +0.01(+0.27%)
May 12, 2005 4.425 4.455 4.371 4.425 312,765 -0.02(-0.41%)
May 11, 2005 4.521 4.521 4.407 4.443 227,888 -0.07(-1.47%)
May 10, 2005 4.515 4.551 4.455 4.509 560,254 -0.01(-0.13%)
May 09, 2005 4.558 4.576 4.503 4.515 304,627 -0.03(-0.61%)
May 06, 2005 4.600 4.600 4.515 4.543 740,306 -0.06(-1.23%)
May 05, 2005 4.750 4.816 4.588 4.600 659,083 -0.16(-3.29%)
May 04, 2005 4.503 4.846 4.479 4.756 754,259 +0.22(+4.77%)
May 03, 2005 4.726 4.726 4.497 4.539 807,411 -0.19(-3.95%)
May 02, 2005 4.732 4.780 4.588 4.726 451,127 -0.01(-0.25%)
Apr 29, 2005 4.690 4.768 4.558 4.738 299,976 +0.05(+1.16%)
Apr 28, 2005 4.828 4.828 4.642 4.684 279,047 -0.14(-2.87%)
Apr 27, 2005 4.714 4.871 4.696 4.822 256,624 +0.07(+1.39%)
Apr 26, 2005 4.786 4.865 4.720 4.756 207,956 -0.06(-1.25%)
Apr 25, 2005 4.810 4.889 4.744 4.816 610,582 +0.03(+0.63%)
Apr 22, 2005 4.744 4.816 4.678 4.786 999,754 +0.07(+1.40%)
Apr 21, 2005 4.642 4.859 4.642 4.720 1,097,089 -0.04(-0.76%)
Apr 20, 2005 5.105 5.111 4.756 4.756 1,357,035 -0.40(-7.82%)
Apr 19, 2005 5.238 5.274 5.099 5.160 680,012 +0.04(+0.82%)
Apr 18, 2005 4.985 5.178 4.985 5.117 665,561 +0.13(+2.66%)
Apr 15, 2005 5.105 5.196 4.985 4.985 726,354 -0.11(-2.24%)
Apr 14, 2005 5.280 5.310 5.099 5.099 233,702 -0.20(-3.75%)
Apr 13, 2005 5.406 5.418 5.262 5.298 249,149 -0.10(-1.90%)
Apr 12, 2005 5.310 5.485 5.238 5.400 336,518 +0.04(+0.67%)
Apr 11, 2005 5.376 5.388 5.304 5.364 365,253 +0.00(+0.00%)
Apr 08, 2005 5.370 5.394 5.298 5.364 220,082 +0.02(+0.45%)
Apr 07, 2005 5.310 5.358 5.238 5.340 199,153 +0.04(+0.68%)
Apr 06, 2005 5.406 5.412 5.298 5.304 330,870 -0.08(-1.45%)
Apr 05, 2005 5.256 5.388 5.238 5.382 224,400 +0.17(+3.35%)
Apr 04, 2005 5.208 5.250 5.172 5.208 589,155 -0.01(-0.23%)
Apr 01, 2005 5.328 5.406 5.208 5.220 272,569 -0.12(-2.25%)
Mar 31, 2005 5.334 5.346 5.190 5.340 438,171 -0.03(-0.56%)
Mar 30, 2005 5.352 5.467 5.226 5.370 493,316 +0.04(+0.68%)
Mar 29, 2005 5.298 5.346 5.268 5.334 481,689 +0.05(+1.03%)
Mar 28, 2005 5.202 5.310 5.178 5.280 435,513 +0.10(+1.98%)
Mar 24, 2005 5.220 5.244 5.166 5.178 426,544 +0.02(+0.47%)
Mar 23, 2005 5.057 5.226 4.997 5.154 1,297,239 +0.12(+2.39%)
Mar 22, 2005 5.148 5.160 5.027 5.033 781,167 -0.08(-1.65%)
Mar 21, 2005 5.105 5.117 4.997 5.117 266,257 +0.03(+0.59%)
Mar 18, 2005 5.087 5.105 4.991 5.087 576,200 +0.00(+0.00%)
Mar 17, 2005 5.081 5.117 5.009 5.087 453,618 +0.00(+0.00%)
Mar 16, 2005 5.081 5.117 4.967 5.087 385,351 +0.01(+0.12%)
Mar 15, 2005 5.178 5.220 5.009 5.081 198,157 -0.05(-1.06%)
Mar 14, 2005 5.148 5.202 5.099 5.135 157,960 +0.02(+0.35%)
Mar 11, 2005 5.166 5.185 5.087 5.117 457,771 +0.06(+1.19%)
Mar 10, 2005 5.238 5.238 5.033 5.057 372,063 -0.14(-2.67%)
Mar 09, 2005 5.202 5.268 5.184 5.196 1,141,271 -0.01(-0.23%)
Mar 08, 2005 5.286 5.370 5.178 5.208 485,343 -0.12(-2.26%)
Mar 07, 2005 5.388 5.412 5.310 5.328 406,944 -0.07(-1.23%)
Mar 04, 2005 5.268 5.418 5.238 5.394 1,025,666 +0.16(+2.99%)
Mar 03, 2005 5.141 5.250 5.087 5.238 1,581,934 +0.09(+1.75%)
Mar 02, 2005 5.099 5.184 4.997 5.148 636,660 +0.05(+0.94%)
Mar 01, 2005 4.961 5.123 4.877 5.099 852,590 +0.16(+3.29%)
Feb 28, 2005 4.750 4.967 4.738 4.937 705,259 +0.20(+4.19%)
Feb 25, 2005 4.792 4.907 4.690 4.738 758,743 +0.02(+0.38%)
Feb 24, 2005 4.708 4.840 4.642 4.720 727,517 +0.01(+0.26%)
Feb 23, 2005 4.786 4.907 4.684 4.708 849,932 -0.08(-1.64%)
Feb 22, 2005 5.063 5.063 4.684 4.786 700,941 -0.28(-5.47%)
Feb 18, 2005 5.027 5.135 5.009 5.063 567,895 +0.07(+1.33%)
Feb 17, 2005 4.925 5.178 4.901 4.997 1,155,057 +0.23(+4.80%)
Feb 16, 2005 4.708 4.768 4.666 4.768 429,035 +0.06(+1.28%)
Feb 15, 2005 4.756 4.756 4.684 4.708 322,233 -0.10(-2.13%)
Feb 14, 2005 4.666 4.810 4.666 4.810 233,204 +0.10(+2.17%)
Feb 11, 2005 4.666 4.720 4.612 4.708 412,591 -0.02(-0.38%)
Feb 10, 2005 4.714 4.798 4.636 4.726 366,914 +0.02(+0.38%)
Feb 09, 2005 4.792 4.816 4.708 4.708 330,870 -0.08(-1.76%)
Feb 08, 2005 4.762 4.913 4.750 4.792 641,975 +0.04(+0.89%)
Feb 07, 2005 4.840 4.840 4.708 4.750 344,158 -0.07(-1.37%)
Feb 04, 2005 4.696 4.949 4.684 4.816 537,831 +0.23(+4.99%)
Feb 03, 2005 4.666 4.678 4.545 4.588 301,637 -0.10(-2.06%)
Feb 02, 2005 4.786 4.786 4.666 4.684 675,195 -0.13(-2.75%)
Feb 01, 2005 4.816 4.816 4.720 4.816 336,518 +0.00(+0.00%)
Jan 31, 2005 4.762 4.822 4.684 4.816 480,692 +0.08(+1.78%)
Jan 28, 2005 4.491 4.732 4.491 4.732 419,568 +0.20(+4.38%)
Jan 27, 2005 4.533 4.588 4.497 4.533 219,583 -0.02(-0.40%)
Jan 26, 2005 4.582 4.588 4.497 4.551 180,550 -0.04(-0.79%)
Jan 25, 2005 4.473 4.594 4.377 4.588 207,126 +0.11(+2.42%)
Jan 24, 2005 4.545 4.548 4.461 4.479 213,770 -0.06(-1.33%)
Jan 21, 2005 4.594 4.636 4.515 4.539 301,803 -0.06(-1.31%)
Jan 20, 2005 4.648 4.654 4.515 4.600 334,691 +0.00(+0.00%)
Jan 19, 2005 4.642 4.678 4.533 4.600 336,185 -0.04(-0.91%)
Jan 18, 2005 4.768 4.825 4.642 4.642 379,704 -0.17(-3.50%)
Jan 14, 2005 4.768 4.822 4.732 4.810 195,665 +0.07(+1.52%)
Jan 13, 2005 4.654 4.768 4.648 4.738 242,671 +0.05(+1.16%)
Jan 12, 2005 4.726 4.726 4.588 4.684 363,426 -0.07(-1.39%)
Jan 11, 2005 4.786 4.816 4.738 4.750 300,806 -0.07(-1.37%)
Jan 10, 2005 4.738 4.883 4.720 4.816 398,639 +0.08(+1.65%)
Jan 07, 2005 4.798 4.834 4.696 4.738 545,803 -0.06(-1.25%)
Jan 06, 2005 4.666 4.828 4.666 4.798 538,329 +0.13(+2.84%)
Jan 05, 2005 4.889 4.937 4.624 4.666 600,782 -0.26(-5.37%)
Jan 04, 2005 4.949 5.015 4.871 4.931 650,612 -0.08(-1.56%)
Jan 03, 2005 5.057 5.148 4.967 5.009 592,810 -0.02(-0.36%)
Dec 31, 2004 5.117 5.154 5.027 5.027 210,614 -0.09(-1.76%)
Dec 30, 2004 5.021 5.135 4.997 5.117 160,452 +0.09(+1.80%)
Dec 29, 2004 5.045 5.111 4.997 5.027 308,779 -0.04(-0.71%)
Dec 28, 2004 5.033 5.063 4.967 5.063 425,713 +0.10(+1.94%)
Dec 27, 2004 4.931 5.045 4.913 4.967 391,995 +0.07(+1.48%)
Dec 23, 2004 4.768 4.919 4.768 4.895 641,477 +0.14(+2.91%)
Dec 22, 2004 4.756 4.804 4.678 4.756 283,034 -0.02(-0.38%)
Dec 21, 2004 4.744 4.816 4.720 4.774 443,818 +0.03(+0.63%)
Dec 20, 2004 4.822 4.840 4.744 4.744 1,665,648 +0.04(+0.90%)
Dec 17, 2004 4.636 4.834 4.630 4.702 1,377,963 +0.10(+2.09%)
Dec 16, 2004 4.612 4.678 4.558 4.606 432,689 -0.05(-1.16%)
Dec 15, 2004 4.738 4.786 4.618 4.660 425,713 -0.08(-1.78%)
Dec 14, 2004 4.648 4.744 4.539 4.744 318,911 +0.05(+1.03%)
Dec 13, 2004 4.786 4.786 4.582 4.696 198,323 -0.03(-0.64%)
Dec 10, 2004 4.684 4.786 4.660 4.726 227,058 +0.00(+0.00%)
Dec 09, 2004 4.558 4.834 4.527 4.726 506,936 +0.16(+3.56%)
Dec 08, 2004 4.576 4.678 4.551 4.564 272,071 -0.05(-1.17%)
Dec 07, 2004 4.666 4.786 4.582 4.618 393,324 -0.05(-1.03%)
Dec 06, 2004 4.654 4.816 4.636 4.666 365,751 -0.07(-1.52%)
Dec 03, 2004 4.895 4.925 4.636 4.738 417,574 -0.16(-3.32%)
Dec 02, 2004 4.877 4.967 4.877 4.901 264,596 -0.01(-0.12%)
Dec 01, 2004 4.997 5.039 4.895 4.907 583,342 -0.03(-0.61%)
Nov 30, 2004 4.937 4.955 4.822 4.937 391,663 +0.03(+0.61%)
Nov 29, 2004 5.015 5.027 4.834 4.907 476,374 -0.06(-1.21%)
Nov 26, 2004 4.979 5.015 4.883 4.967 66,938 -0.01(-0.12%)
Nov 24, 2004 4.967 5.015 4.937 4.973 210,614 +0.03(+0.61%)
Nov 23, 2004 4.985 5.081 4.877 4.943 305,955 -0.05(-1.08%)
Nov 22, 2004 4.955 4.997 4.907 4.997 373,392 +0.01(+0.24%)
Nov 19, 2004 4.985 5.021 4.901 4.985 486,007 +0.00(+0.00%)
Nov 18, 2004 4.997 5.027 4.913 4.985 186,031 -0.04(-0.84%)
Nov 17, 2004 5.009 5.105 4.967 5.027 325,389 +0.03(+0.60%)
Nov 16, 2004 5.057 5.057 4.943 4.997 352,795 +0.00(+0.00%)
Nov 15, 2004 4.967 5.003 4.907 4.997 212,607 -0.01(-0.24%)
Nov 12, 2004 4.967 5.021 4.828 5.009 257,122 +0.02(+0.48%)
Nov 11, 2004 5.003 5.045 4.967 4.985 226,726 -0.02(-0.36%)
Nov 10, 2004 5.015 5.057 5.003 5.003 192,177 -0.02(-0.48%)
Nov 09, 2004 4.985 5.075 4.967 5.027 182,045 +0.10(+2.08%)
Nov 08, 2004 4.997 5.039 4.889 4.925 462,421 -0.11(-2.15%)
Nov 05, 2004 5.160 5.160 5.015 5.033 388,673 -0.01(-0.12%)
Nov 04, 2004 4.853 5.117 4.792 5.039 552,780 +0.19(+3.85%)
Nov 03, 2004 4.937 4.937 4.720 4.853 334,524 -0.07(-1.47%)
Nov 02, 2004 4.937 4.949 4.871 4.925 214,933 -0.01(-0.24%)
Nov 01, 2004 4.889 4.955 4.846 4.937 355,785 +0.09(+1.86%)
Oct 29, 2004 4.780 4.895 4.726 4.846 570,220 +0.01(+0.12%)
Oct 28, 2004 4.708 4.840 4.654 4.840 520,556 +0.07(+1.52%)
Oct 27, 2004 4.714 4.798 4.624 4.768 538,661 +0.09(+1.93%)
Oct 26, 2004 4.509 4.696 4.449 4.678 281,539 +0.17(+3.74%)
Oct 25, 2004 4.497 4.509 4.455 4.509 261,939 +0.07(+1.63%)
Oct 22, 2004 4.533 4.564 4.371 4.437 299,810 -0.09(-1.99%)
Oct 21, 2004 4.359 4.558 4.329 4.527 285,193 +0.17(+4.01%)
Oct 20, 2004 4.263 4.377 4.250 4.353 430,530 +0.05(+1.26%)
Oct 19, 2004 4.455 4.503 4.293 4.299 418,903 -0.16(-3.64%)
Oct 18, 2004 4.515 4.515 4.377 4.461 271,407 -0.05(-1.20%)
Oct 15, 2004 4.485 4.527 4.479 4.515 272,901 +0.04(+0.94%)
Oct 14, 2004 4.545 4.545 4.395 4.473 482,519 -0.04(-0.93%)
Oct 13, 2004 4.545 4.636 4.497 4.515 397,310 -0.01(-0.27%)
Oct 12, 2004 4.576 4.594 4.515 4.527 363,094 -0.08(-1.70%)
Oct 11, 2004 4.576 4.654 4.564 4.606 345,487 +0.03(+0.66%)
Oct 08, 2004 4.738 4.780 4.515 4.576 393,656 -0.21(-4.40%)
Oct 07, 2004 4.859 4.859 4.774 4.786 174,238 -0.12(-2.45%)
Oct 06, 2004 4.720 4.907 4.720 4.907 367,911 +0.19(+4.09%)
Oct 05, 2004 4.744 4.756 4.660 4.714 378,375 +0.01(+0.26%)
Oct 04, 2004 4.786 4.810 4.702 4.702 389,337 -0.02(-0.51%)
Oct 01, 2004 4.576 4.756 4.576 4.726 413,422 +0.14(+3.15%)
Sep 30, 2004 4.545 4.636 4.545 4.582 366,083 -0.01(-0.13%)
Sep 29, 2004 4.582 4.636 4.558 4.588 288,349 +0.01(+0.13%)
Sep 28, 2004 4.636 4.642 4.551 4.582 406,944 -0.02(-0.39%)
Sep 27, 2004 4.648 4.648 4.407 4.600 440,662 -0.02(-0.52%)
Sep 24, 2004 4.545 4.654 4.545 4.624 186,530 +0.05(+1.05%)
Sep 23, 2004 4.594 4.666 4.545 4.576 237,688 +0.00(+0.00%)
Sep 22, 2004 4.726 4.726 4.551 4.576 205,631 -0.20(-4.16%)
Sep 21, 2004 4.768 4.786 4.696 4.774 92,351 +0.01(+0.13%)
Sep 20, 2004 4.859 4.865 4.720 4.768 88,032 -0.08(-1.74%)
Sep 17, 2004 4.937 4.937 4.762 4.853 210,780 -0.01(-0.12%)
Sep 16, 2004 4.756 4.859 4.732 4.859 154,638 +0.13(+2.80%)
Sep 15, 2004 4.877 4.877 4.582 4.726 436,011 -0.20(-4.03%)
Sep 14, 2004 4.967 4.967 4.834 4.925 184,869 +0.03(+0.61%)
Sep 13, 2004 4.840 4.937 4.816 4.895 160,286 +0.14(+2.91%)
Sep 10, 2004 4.865 4.877 4.690 4.756 176,231 -0.16(-3.30%)
Sep 09, 2004 4.732 4.919 4.732 4.919 195,499 +0.19(+3.94%)
Sep 08, 2004 4.810 4.889 4.732 4.732 82,551 -0.14(-2.84%)
Sep 07, 2004 4.877 4.955 4.840 4.871 146,500 +0.05(+1.00%)
Sep 03, 2004 4.816 4.925 4.726 4.822 135,371 -0.04(-0.87%)
Sep 02, 2004 4.846 4.871 4.774 4.865 157,794 +0.07(+1.38%)
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.