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: 4:10 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, 2012 0.7510 0.7510 0.6884 0.7134 971,411 -0.02(-2.56%)
Aug 30, 2012 0.7760 0.7760 0.7259 0.7322 957,714 -0.06(-7.14%)
Aug 29, 2012 0.7760 0.8073 0.7572 0.7885 99,649 +0.03(+4.13%)
Aug 27, 2012 0.7948 0.8129 0.7385 0.7572 302,355 -0.02(-2.42%)
Aug 24, 2012 0.7322 0.7760 0.7204 0.7760 96,206 +0.04(+5.98%)
Aug 23, 2012 0.7510 0.7572 0.7322 0.7322 159,245 -0.03(-3.31%)
Aug 22, 2012 0.7948 0.7979 0.7447 0.7572 108,262 -0.03(-3.97%)
Aug 21, 2012 0.8010 0.8136 0.7510 0.7885 132,659 -0.01(-1.56%)
Aug 20, 2012 0.8323 0.8386 0.7885 0.8010 82,786 -0.04(-4.48%)
Aug 17, 2012 0.8386 0.8448 0.8073 0.8386 189,051 +0.00(+0.00%)
Aug 16, 2012 0.8136 0.8448 0.8136 0.8386 75,413 +0.03(+3.08%)
Aug 15, 2012 0.7885 0.8261 0.7885 0.8136 57,421 +0.02(+2.36%)
Aug 14, 2012 0.8073 0.8386 0.7823 0.7948 194,550 -0.01(-0.78%)
Aug 13, 2012 0.7760 0.8073 0.7760 0.8010 64,773 +0.03(+3.23%)
Aug 10, 2012 0.7885 0.8073 0.7698 0.7760 92,267 -0.01(-1.59%)
Aug 09, 2012 0.7823 0.8073 0.7704 0.7885 470,322 +0.00(+0.00%)
Aug 08, 2012 0.7948 0.8136 0.7760 0.7885 81,831 -0.01(-0.79%)
Aug 07, 2012 0.8010 0.8104 0.7510 0.7948 389,688 -0.01(-0.78%)
Aug 06, 2012 0.7948 0.8136 0.7572 0.8010 117,718 +0.00(+0.00%)
Aug 03, 2012 0.7510 0.8511 0.7510 0.8010 685,749 +0.07(+9.40%)
Aug 02, 2012 0.7134 0.7385 0.6884 0.7322 161,978 +0.02(+2.63%)
Aug 01, 2012 0.7823 0.8042 0.7134 0.7134 153,670 -0.06(-8.06%)
Jul 31, 2012 0.8010 0.8261 0.7572 0.7760 65,525 -0.03(-3.88%)
Jul 30, 2012 0.8073 0.8198 0.8010 0.8073 51,566 +0.01(+0.78%)
Jul 27, 2012 0.8073 0.8073 0.7698 0.8010 162,917 -0.01(-0.78%)
Jul 26, 2012 0.7572 0.8136 0.7510 0.8073 76,569 +0.07(+9.32%)
Jul 25, 2012 0.7197 0.7510 0.7072 0.7385 137,699 +0.03(+4.42%)
Jul 24, 2012 0.7572 0.7572 0.7072 0.7072 372,600 -0.04(-5.83%)
Jul 23, 2012 0.7698 0.7823 0.7447 0.7510 166,468 -0.04(-5.51%)
Jul 20, 2012 0.8386 0.8386 0.7823 0.7948 78,192 -0.05(-5.93%)
Jul 19, 2012 0.8949 0.8949 0.8448 0.8448 48,845 -0.05(-5.59%)
Jul 18, 2012 0.8636 0.9074 0.8636 0.8949 53,656 +0.03(+3.62%)
Jul 17, 2012 0.8887 0.8949 0.8323 0.8636 49,455 -0.01(-1.43%)
Jul 16, 2012 0.9074 0.9199 0.8761 0.8761 25,900 -0.03(-3.45%)
Jul 13, 2012 0.9012 0.9700 0.8887 0.9074 135,415 +0.01(+1.40%)
Jul 12, 2012 0.9012 0.9074 0.8824 0.8949 106,535 -0.01(-1.38%)
Jul 11, 2012 0.9012 0.9199 0.8761 0.9074 106,902 +0.00(+0.00%)
Jul 10, 2012 0.8636 0.9074 0.8386 0.9074 172,986 +0.03(+2.84%)
Jul 09, 2012 0.8824 0.9012 0.8824 0.8824 45,278 -0.01(-0.70%)
Jul 06, 2012 0.8824 0.9074 0.8761 0.8887 75,815 -0.01(-1.39%)
Jul 05, 2012 0.8636 0.9012 0.8580 0.9012 96,111 +0.03(+3.60%)
Jul 03, 2012 0.8511 0.8761 0.7948 0.8699 86,158 +0.00(+0.00%)
Jul 02, 2012 0.7572 0.8699 0.7447 0.8699 136,349 +0.11(+14.88%)
Jun 29, 2012 0.7885 0.7948 0.7447 0.7572 140,516 -0.01(-0.82%)
Jun 28, 2012 0.7572 0.7823 0.7510 0.7635 151,224 -0.01(-0.81%)
Jun 27, 2012 0.7447 0.7823 0.7447 0.7698 64,212 +0.01(+0.82%)
Jun 26, 2012 0.7572 0.7698 0.7447 0.7635 62,224 +0.01(+0.83%)
Jun 25, 2012 0.7635 0.7760 0.7385 0.7572 110,074 -0.03(-3.20%)
Jun 22, 2012 0.8010 0.8073 0.7698 0.7823 1,633,531 -0.01(-0.79%)
Jun 21, 2012 0.8323 0.8386 0.7823 0.7885 115,766 -0.05(-5.97%)
Jun 20, 2012 0.8636 0.8636 0.8136 0.8386 69,338 -0.03(-3.60%)
Jun 19, 2012 0.8323 0.8761 0.8198 0.8699 112,495 +0.04(+4.51%)
Jun 18, 2012 0.8323 0.8448 0.7760 0.8323 135,500 -0.01(-1.48%)
Jun 15, 2012 0.8386 0.8574 0.7948 0.8448 275,114 -0.01(-0.74%)
Jun 14, 2012 0.7885 0.8511 0.7885 0.8511 118,252 +0.07(+8.80%)
Jun 13, 2012 0.8386 0.8386 0.7791 0.7823 69,693 -0.06(-6.72%)
Jun 12, 2012 0.7885 0.8448 0.7885 0.8386 52,546 +0.06(+8.06%)
Jun 11, 2012 0.8824 0.8949 0.7698 0.7760 121,352 -0.09(-10.79%)
Jun 08, 2012 0.8386 0.8761 0.8342 0.8699 61,513 +0.03(+2.96%)
Jun 07, 2012 0.8448 0.8824 0.8261 0.8448 106,370 +0.03(+3.05%)
Jun 06, 2012 0.7948 0.8261 0.7823 0.8198 155,532 +0.03(+3.97%)
Jun 05, 2012 0.7572 0.8198 0.7572 0.7885 82,908 +0.02(+2.44%)
Jun 04, 2012 0.7698 0.7760 0.7385 0.7698 174,457 +0.01(+1.65%)
Jun 01, 2012 0.8010 0.8010 0.7510 0.7572 74,896 -0.08(-9.70%)
May 31, 2012 0.7760 0.8511 0.7510 0.8386 326,452 +0.06(+8.06%)
May 30, 2012 0.8385 0.8448 0.7635 0.7760 106,648 -0.07(-8.15%)
May 29, 2012 0.8073 0.9199 0.8073 0.8448 92,596 +0.05(+6.30%)
May 25, 2012 0.8136 0.8887 0.7823 0.7948 92,892 -0.01(-1.55%)
May 24, 2012 0.8198 0.8198 0.7698 0.8073 51,448 -0.01(-1.53%)
May 23, 2012 0.7635 0.8386 0.7134 0.8198 190,093 +0.04(+5.65%)
May 22, 2012 0.7572 0.8323 0.7510 0.7760 99,945 +0.01(+1.64%)
May 21, 2012 0.7760 0.7948 0.7447 0.7635 104,790 +0.00(+0.00%)
May 18, 2012 0.7259 0.7729 0.7259 0.7635 131,540 +0.01(+0.83%)
May 17, 2012 0.8073 0.8073 0.7259 0.7572 165,835 -0.05(-6.20%)
May 16, 2012 0.8636 0.8699 0.7760 0.8073 202,178 -0.05(-5.84%)
May 15, 2012 0.8386 0.8887 0.8073 0.8574 156,375 +0.01(+1.48%)
May 14, 2012 0.8949 0.8949 0.8198 0.8448 177,633 -0.07(-7.53%)
May 11, 2012 0.9262 0.9888 0.8699 0.9137 104,274 -0.03(-2.67%)
May 10, 2012 0.9387 0.9700 0.9074 0.9387 179,812 +0.02(+2.04%)
May 09, 2012 0.9137 0.9450 0.8949 0.9199 55,280 +0.00(+0.00%)
May 08, 2012 0.8949 0.9262 0.8824 0.9199 157,996 +0.03(+2.80%)
May 07, 2012 0.8824 0.9325 0.8824 0.8949 118,987 +0.01(+1.42%)
May 04, 2012 0.9199 0.9606 0.8636 0.8824 197,923 -0.05(-5.37%)
May 03, 2012 0.9638 0.9763 0.9012 0.9325 203,156 -0.04(-3.87%)
May 02, 2012 0.9325 0.9888 0.9074 0.9700 98,523 +0.03(+3.33%)
May 01, 2012 0.9888 1.001 0.9387 0.9387 164,737 -0.04(-4.46%)
Apr 30, 2012 1.020 1.045 0.9825 0.9825 86,642 -0.04(-3.68%)
Apr 27, 2012 1.020 1.033 1.014 1.020 72,972 +0.00(+0.00%)
Apr 26, 2012 1.014 1.039 1.001 1.020 68,482 +0.00(+0.00%)
Apr 25, 2012 1.001 1.045 0.9950 1.020 71,043 +0.03(+3.16%)
Apr 24, 2012 0.9575 0.9888 0.9512 0.9888 290,252 +0.03(+2.60%)
Apr 23, 2012 0.9638 0.9825 0.9387 0.9638 264,237 -0.03(-2.53%)
Apr 20, 2012 1.001 1.008 0.9638 0.9888 146,064 +0.03(+3.27%)
Apr 19, 2012 0.9575 1.008 0.9575 0.9575 115,377 +0.00(+0.00%)
Apr 18, 2012 0.9950 1.070 0.9512 0.9575 169,961 -0.05(-4.97%)
Apr 17, 2012 1.026 1.033 0.9575 1.008 199,163 +0.01(+1.26%)
Apr 16, 2012 0.9450 1.001 0.9325 0.9950 77,273 +0.06(+6.71%)
Apr 13, 2012 1.001 1.001 0.9325 0.9325 145,636 -0.05(-5.10%)
Apr 12, 2012 0.9700 1.001 0.9387 0.9825 554,844 +0.01(+1.29%)
Apr 11, 2012 0.9700 1.008 0.9638 0.9700 190,652 +0.02(+1.97%)
Apr 10, 2012 0.9950 1.014 0.9387 0.9512 176,007 -0.04(-3.80%)
Apr 09, 2012 1.026 1.070 0.9888 0.9888 127,343 -0.08(-7.60%)
Apr 05, 2012 1.033 1.133 1.008 1.070 133,709 +0.03(+2.39%)
Apr 04, 2012 1.070 1.070 1.033 1.045 233,378 -0.04(-4.02%)
Apr 03, 2012 1.083 1.158 1.076 1.089 523,578 +0.00(+0.00%)
Apr 02, 2012 1.064 1.114 1.064 1.089 184,299 +0.02(+1.75%)
Mar 30, 2012 1.083 1.101 1.064 1.070 171,492 +0.01(+0.59%)
Mar 29, 2012 1.064 1.089 1.039 1.064 52,653 -0.01(-1.16%)
Mar 28, 2012 1.076 1.101 1.076 1.076 116,510 +0.00(+0.00%)
Mar 27, 2012 1.108 1.145 1.076 1.076 226,625 -0.03(-2.27%)
Mar 26, 2012 1.114 1.114 1.076 1.101 106,151 +0.01(+0.57%)
Mar 23, 2012 1.039 1.101 1.033 1.095 89,143 +0.06(+6.06%)
Mar 22, 2012 1.076 1.120 1.026 1.033 72,783 -0.08(-6.78%)
Mar 21, 2012 1.083 1.114 1.058 1.108 236,963 +0.04(+3.51%)
Mar 20, 2012 1.070 1.083 1.033 1.070 118,786 +0.04(+3.64%)
Mar 19, 2012 1.014 1.054 1.014 1.033 124,607 +0.03(+2.48%)
Mar 16, 2012 1.089 1.089 1.001 1.008 376,497 -0.05(-4.73%)
Mar 15, 2012 1.064 1.095 1.045 1.058 70,628 -0.01(-1.17%)
Mar 14, 2012 1.089 1.089 1.028 1.070 81,331 -0.03(-2.29%)
Mar 13, 2012 1.064 1.095 1.008 1.095 173,227 +0.03(+2.34%)
Mar 12, 2012 1.039 1.089 1.033 1.070 79,610 +0.03(+3.01%)
Mar 09, 2012 0.9888 1.070 0.9826 1.039 109,281 +0.04(+4.40%)
Mar 08, 2012 0.9950 1.020 0.9638 0.9950 75,696 -0.01(-0.62%)
Mar 07, 2012 0.9575 1.089 0.9450 1.001 135,740 +0.06(+5.96%)
Mar 06, 2012 0.9450 1.001 0.9387 0.9450 82,433 -0.03(-2.58%)
Mar 05, 2012 0.9638 1.014 0.9262 0.9700 66,385 +0.01(+1.31%)
Mar 02, 2012 1.033 1.083 0.9512 0.9575 173,563 -0.06(-6.13%)
Mar 01, 2012 1.058 1.114 1.014 1.020 112,137 -0.02(-1.81%)
Feb 29, 2012 1.095 1.139 1.033 1.039 139,866 -0.04(-4.05%)
Feb 28, 2012 1.095 1.108 1.058 1.083 89,146 -0.01(-1.14%)
Feb 27, 2012 1.051 1.133 1.051 1.095 55,492 +0.03(+2.94%)
Feb 24, 2012 1.070 1.126 1.051 1.064 85,333 -0.03(-2.86%)
Feb 23, 2012 1.045 1.108 1.020 1.095 97,438 +0.06(+6.06%)
Feb 22, 2012 1.033 1.064 1.014 1.033 64,893 +0.00(+0.00%)
Feb 21, 2012 1.076 1.089 1.001 1.033 74,218 -0.04(-4.07%)
Feb 17, 2012 1.083 1.101 1.070 1.076 65,979 +0.01(+0.58%)
Feb 16, 2012 1.039 1.101 1.020 1.070 102,829 +0.03(+3.01%)
Feb 15, 2012 1.089 1.101 1.026 1.039 53,306 -0.03(-2.92%)
Feb 14, 2012 1.101 1.114 1.051 1.070 76,356 -0.04(-3.93%)
Feb 13, 2012 1.064 1.120 1.064 1.114 69,418 +0.09(+8.54%)
Feb 10, 2012 1.095 1.139 1.014 1.026 119,658 -0.07(-6.29%)
Feb 09, 2012 1.158 1.158 1.095 1.095 47,742 -0.05(-4.37%)
Feb 08, 2012 1.133 1.164 1.133 1.145 113,935 +0.03(+2.24%)
Feb 07, 2012 1.139 1.164 1.120 1.120 76,705 -0.02(-1.65%)
Feb 06, 2012 1.095 1.187 1.095 1.139 168,484 +0.01(+1.11%)
Feb 03, 2012 1.158 1.164 1.114 1.126 625,639 -0.01(-0.55%)
Feb 02, 2012 1.114 1.158 1.064 1.133 387,098 +0.02(+1.68%)
Feb 01, 2012 1.133 1.164 1.089 1.114 298,969 -0.01(-0.56%)
Jan 31, 2012 1.164 1.214 1.101 1.120 295,017 -0.04(-3.24%)
Jan 30, 2012 1.177 1.177 1.083 1.158 110,697 -0.05(-4.15%)
Jan 27, 2012 1.158 1.208 1.008 1.208 384,097 +0.04(+3.76%)
Jan 26, 2012 1.151 1.220 1.126 1.164 349,719 +0.03(+2.76%)
Jan 25, 2012 0.9825 1.145 0.9825 1.133 339,011 +0.12(+11.73%)
Jan 24, 2012 0.9825 1.014 0.9575 1.014 156,385 +0.01(+1.25%)
Jan 23, 2012 0.8949 1.026 0.8887 1.001 151,125 +0.10(+11.11%)
Jan 20, 2012 0.8761 0.9012 0.8699 0.9012 85,921 +0.02(+2.13%)
Jan 19, 2012 0.9137 0.9137 0.8574 0.8824 171,653 -0.01(-1.40%)
Jan 18, 2012 0.8887 0.8949 0.8699 0.8949 111,560 +0.03(+2.88%)
Jan 17, 2012 0.9012 0.9012 0.8511 0.8699 138,065 -0.01(-1.42%)
Jan 13, 2012 0.8574 0.9012 0.8574 0.8824 100,170 +0.02(+2.17%)
Jan 12, 2012 0.8761 0.9137 0.8574 0.8636 91,918 +0.00(+0.00%)
Jan 11, 2012 0.8699 0.8887 0.8511 0.8636 137,394 -0.01(-0.72%)
Jan 10, 2012 0.8824 0.9074 0.8636 0.8699 210,898 +0.01(+0.72%)
Jan 09, 2012 0.8636 0.8761 0.8574 0.8636 189,665 +0.01(+1.47%)
Jan 06, 2012 0.9325 0.9763 0.8448 0.8511 174,226 -0.08(-8.11%)
Jan 05, 2012 0.9450 0.9700 0.9137 0.9262 133,058 -0.03(-3.27%)
Jan 04, 2012 0.9825 1.001 0.9450 0.9575 118,652 -0.02(-1.92%)
Dec 30, 2011 0.9825 1.045 0.9700 0.9763 664,700 -0.06(-6.02%)
Dec 29, 2011 1.051 1.064 0.9950 1.039 243,055 +0.01(+0.61%)
Dec 28, 2011 1.126 1.126 1.001 1.033 225,875 -0.11(-9.34%)
Dec 27, 2011 1.114 1.139 1.092 1.139 96,225 +0.02(+1.68%)
Dec 23, 2011 1.120 1.126 1.089 1.120 58,191 +0.11(+11.18%)
Dec 21, 2011 1.014 1.014 0.9512 1.008 66,920 -0.02(-1.83%)
Dec 20, 2011 1.020 1.045 0.9763 1.026 238,777 +0.05(+5.13%)
Dec 19, 2011 1.076 1.095 0.9575 0.9763 129,805 -0.09(-8.24%)
Dec 16, 2011 1.089 1.089 1.014 1.064 335,611 -0.01(-1.16%)
Dec 15, 2011 1.101 1.101 0.9950 1.076 125,456 -0.01(-0.58%)
Dec 14, 2011 0.9325 1.083 0.9325 1.083 417,230 +0.13(+13.82%)
Dec 13, 2011 0.9934 1.017 0.9272 0.9512 143,719 -0.03(-3.07%)
Dec 12, 2011 1.042 1.048 0.9512 0.9813 198,002 -0.08(-7.91%)
Dec 09, 2011 0.9573 1.114 0.9512 1.066 207,447 +0.10(+10.62%)
Dec 08, 2011 0.9031 0.9693 0.8669 0.9633 157,847 +0.05(+5.96%)
Dec 07, 2011 0.9994 1.005 0.8612 0.9091 262,801 -0.13(-12.72%)
Dec 06, 2011 0.9512 1.150 0.9512 1.042 412,669 +0.10(+10.19%)
Dec 05, 2011 0.9452 0.9452 0.9031 0.9452 142,697 +0.03(+3.29%)
Dec 02, 2011 0.8971 0.9151 0.8850 0.9151 65,499 +0.06(+7.04%)
Dec 01, 2011 0.9332 0.9452 0.8308 0.8549 97,525 -0.09(-9.55%)
Nov 30, 2011 0.8850 0.9633 0.8549 0.9452 397,270 +0.15(+18.94%)
Nov 29, 2011 0.7586 0.8007 0.7345 0.7947 100,556 +0.04(+5.60%)
Nov 28, 2011 0.7044 0.8007 0.6924 0.7526 199,176 +0.08(+12.61%)
Nov 25, 2011 0.7104 0.7345 0.6382 0.6683 115,887 -0.05(-6.72%)
Nov 23, 2011 0.7887 0.8067 0.7044 0.7164 119,762 -0.08(-9.85%)
Nov 22, 2011 0.8368 0.8489 0.7827 0.7947 83,627 -0.04(-4.35%)
Nov 21, 2011 0.8910 0.8910 0.8248 0.8308 130,876 -0.08(-9.21%)
Nov 18, 2011 0.8489 0.9332 0.8489 0.9151 114,029 +0.05(+5.56%)
Nov 17, 2011 0.8669 0.9392 0.8067 0.8669 170,848 +0.01(+0.70%)
Nov 16, 2011 0.8910 0.9633 0.8549 0.8609 94,706 -0.04(-4.67%)
Nov 15, 2011 0.8850 0.9151 0.8308 0.9031 133,506 +0.01(+0.67%)
Nov 14, 2011 0.9512 0.9512 0.8850 0.8971 115,417 -0.07(-6.87%)
Nov 11, 2011 0.9091 0.9633 0.9031 0.9633 207,802 +0.07(+7.38%)
Nov 10, 2011 0.9272 0.9272 0.8730 0.8971 140,583 -0.01(-0.67%)
Nov 09, 2011 0.9031 0.9573 0.8910 0.9031 179,635 -0.05(-5.06%)
Nov 08, 2011 0.9452 1.010 0.9151 0.9512 201,490 +0.01(+0.64%)
Nov 07, 2011 0.9693 0.9934 0.8910 0.9452 172,489 -0.02(-1.87%)
Nov 04, 2011 1.114 1.114 0.9512 0.9633 102,357 -0.08(-8.05%)
Nov 03, 2011 1.042 1.108 0.9323 1.048 205,134 +0.07(+7.41%)
Nov 02, 2011 0.9753 0.9994 0.9512 0.9753 176,130 +0.05(+5.88%)
Nov 01, 2011 0.9633 0.9753 0.8730 0.9211 183,767 -0.07(-7.27%)
Oct 31, 2011 1.054 1.078 0.9813 0.9934 188,568 -0.05(-4.62%)
Oct 28, 2011 1.090 1.090 0.9272 1.042 236,524 -0.07(-6.49%)
Oct 27, 2011 1.084 1.114 0.9753 1.114 550,652 +0.03(+2.78%)
Oct 26, 2011 0.9332 1.090 0.8549 1.084 385,828 +0.18(+20.00%)
Oct 25, 2011 0.9573 0.9573 0.8736 0.9031 155,696 -0.07(-7.41%)
Oct 24, 2011 0.8669 0.9874 0.8609 0.9753 154,487 +0.10(+10.96%)
Oct 21, 2011 0.8549 0.8850 0.8248 0.8790 195,464 +0.07(+8.15%)
Oct 20, 2011 0.7706 0.8248 0.7646 0.8128 62,111 +0.04(+5.47%)
Oct 19, 2011 0.8128 0.8368 0.7706 0.7706 104,742 -0.06(-7.25%)
Oct 18, 2011 0.8609 0.8609 0.7405 0.8308 321,625 -0.01(-0.72%)
Oct 17, 2011 0.9633 0.9633 0.8128 0.8368 189,097 -0.13(-13.66%)
Oct 14, 2011 0.9753 0.9874 0.9031 0.9693 119,839 -0.01(-0.62%)
Oct 13, 2011 0.9332 0.9753 0.8910 0.9753 183,374 +0.05(+5.88%)
Oct 12, 2011 0.9392 0.9693 0.8609 0.9211 209,579 -0.01(-1.29%)
Oct 11, 2011 0.8609 0.9332 0.8248 0.9332 320,929 +0.07(+8.39%)
Oct 10, 2011 0.8007 0.8609 0.7225 0.8609 269,189 +0.07(+9.16%)
Oct 07, 2011 0.7827 0.8308 0.7164 0.7887 161,942 +0.01(+0.77%)
Oct 06, 2011 0.7646 0.7827 0.6984 0.7827 133,788 +0.01(+1.56%)
Oct 05, 2011 0.7405 0.7827 0.6635 0.7706 340,901 +0.02(+2.40%)
Oct 04, 2011 0.5238 0.8308 0.4516 0.7526 331,980 +0.22(+42.05%)
Oct 03, 2011 0.6201 0.6261 0.5238 0.5298 367,831 -0.08(-13.73%)
Sep 30, 2011 0.6803 0.6984 0.6081 0.6141 240,248 -0.08(-12.07%)
Sep 29, 2011 0.7104 0.7285 0.6442 0.6984 168,554 +0.01(+0.87%)
Sep 28, 2011 0.7766 0.7766 0.6863 0.6924 76,341 -0.10(-12.21%)
Sep 27, 2011 0.7887 0.8248 0.7345 0.7887 164,457 +0.01(+1.55%)
Sep 26, 2011 0.7225 0.7887 0.6863 0.7766 65,697 +0.06(+8.40%)
Sep 23, 2011 0.6623 0.7285 0.6443 0.7164 143,611 +0.05(+7.21%)
Sep 22, 2011 0.6141 0.7285 0.5900 0.6683 271,626 +0.01(+0.91%)
Sep 21, 2011 0.7044 0.7887 0.6623 0.6623 141,872 -0.03(-4.35%)
Sep 20, 2011 0.6803 0.8248 0.6803 0.6924 219,635 +0.01(+1.77%)
Sep 19, 2011 0.6743 0.7044 0.6743 0.6803 81,767 -0.01(-1.74%)
Sep 16, 2011 0.6863 0.7104 0.6743 0.6924 308,561 +0.01(+1.77%)
Sep 15, 2011 0.7104 0.7104 0.6562 0.6803 125,274 -0.02(-2.59%)
Sep 14, 2011 0.7104 0.7225 0.6803 0.6984 129,192 -0.01(-0.85%)
Sep 13, 2011 0.6261 0.7104 0.6144 0.7044 182,605 +0.09(+14.71%)
Sep 12, 2011 0.6020 0.6623 0.5721 0.6141 145,488 +0.01(+2.00%)
Sep 09, 2011 0.6442 0.6803 0.5960 0.6020 268,603 -0.05(-7.41%)
Sep 08, 2011 0.6442 0.6798 0.6442 0.6502 128,998 +0.00(+0.00%)
Sep 07, 2011 0.6623 0.6683 0.6321 0.6502 275,694 +0.00(+0.00%)
Sep 06, 2011 0.6803 0.6803 0.6382 0.6502 259,673 -0.04(-6.09%)
Sep 02, 2011 0.6863 0.6984 0.6412 0.6924 383,587 +0.01(+0.88%)
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.