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, 2017 4.105 4.165 3.958 4.068 495,070 -0.07(-1.77%)
Aug 30, 2017 4.105 4.178 4.068 4.142 118,202 +0.04(+0.89%)
Aug 29, 2017 4.032 4.178 3.995 4.105 591,007 +0.04(+0.90%)
Aug 28, 2017 4.142 4.178 4.032 4.068 561,656 -0.04(-0.89%)
Aug 25, 2017 4.068 4.142 4.068 4.105 259,999 +0.04(+0.90%)
Aug 24, 2017 4.142 4.215 4.068 4.068 283,049 -0.07(-1.77%)
Aug 23, 2017 4.105 4.160 4.032 4.142 372,123 +0.04(+0.89%)
Aug 22, 2017 4.068 4.142 4.068 4.105 267,566 +0.04(+0.90%)
Aug 21, 2017 4.105 4.142 3.995 4.068 610,511 -0.07(-1.77%)
Aug 18, 2017 3.995 4.178 3.995 4.142 623,499 +0.11(+2.73%)
Aug 17, 2017 4.068 4.178 4.032 4.032 578,028 -0.07(-1.79%)
Aug 16, 2017 4.215 4.252 4.105 4.105 341,587 -0.11(-2.61%)
Aug 15, 2017 4.362 4.362 4.178 4.215 501,669 -0.15(-3.36%)
Aug 14, 2017 4.398 4.435 4.288 4.362 503,350 +0.00(+0.00%)
Aug 11, 2017 4.178 4.398 4.105 4.362 505,867 +0.11(+2.59%)
Aug 10, 2017 4.288 4.362 4.178 4.252 481,789 -0.07(-1.70%)
Aug 09, 2017 4.398 4.398 4.288 4.325 639,484 -0.11(-2.48%)
Aug 08, 2017 4.362 4.435 4.252 4.435 907,480 +0.04(+0.83%)
Aug 07, 2017 4.471 4.471 4.325 4.398 558,979 -0.07(-1.64%)
Aug 04, 2017 4.618 4.655 4.417 4.471 1,057,625 -0.15(-3.17%)
Aug 03, 2017 4.765 4.893 4.471 4.618 759,347 -0.11(-2.33%)
Aug 02, 2017 4.838 4.838 4.691 4.728 829,336 -0.11(-2.27%)
Aug 01, 2017 4.801 4.838 4.710 4.838 471,654 +0.07(+1.54%)
Jul 31, 2017 4.765 4.801 4.691 4.765 515,740 +0.00(+0.00%)
Jul 28, 2017 4.765 4.838 4.765 4.765 892,302 +0.00(+0.00%)
Jul 27, 2017 4.838 4.911 4.765 4.765 468,429 -0.04(-0.76%)
Jul 26, 2017 4.911 4.948 4.801 4.801 203,902 -0.11(-2.24%)
Jul 25, 2017 4.948 4.966 4.875 4.911 496,291 +0.00(+0.00%)
Jul 24, 2017 4.985 5.021 4.875 4.911 578,239 -0.11(-2.19%)
Jul 21, 2017 5.021 5.058 4.875 5.021 403,446 +0.04(+0.74%)
Jul 20, 2017 4.875 5.021 4.838 4.985 667,165 +0.11(+2.26%)
Jul 19, 2017 4.911 4.948 4.838 4.875 314,541 -0.04(-0.75%)
Jul 18, 2017 4.985 4.985 4.875 4.911 274,788 -0.07(-1.47%)
Jul 17, 2017 4.948 5.021 4.875 4.985 659,767 +0.00(+0.00%)
Jul 14, 2017 4.948 5.003 4.893 4.985 247,863 +0.04(+0.74%)
Jul 13, 2017 4.838 4.985 4.801 4.948 550,996 +0.07(+1.50%)
Jul 12, 2017 4.911 4.911 4.783 4.875 401,687 +0.00(+0.00%)
Jul 11, 2017 4.801 4.875 4.765 4.875 631,067 +0.07(+1.53%)
Jul 10, 2017 4.838 4.911 4.728 4.801 793,633 +0.00(+0.00%)
Jul 07, 2017 4.765 4.801 4.728 4.801 171,758 +0.04(+0.77%)
Jul 06, 2017 4.765 4.838 4.691 4.765 699,480 -0.07(-1.52%)
Jul 05, 2017 4.875 4.875 4.728 4.838 344,465 -0.04(-0.75%)
Jul 03, 2017 4.838 4.875 4.728 4.875 209,442 +0.04(+0.76%)
Jun 30, 2017 4.875 4.903 4.691 4.838 427,616 -0.04(-0.75%)
Jun 29, 2017 4.875 4.875 4.728 4.875 442,973 +0.00(+0.00%)
Jun 28, 2017 4.691 4.930 4.655 4.875 639,720 +0.18(+3.91%)
Jun 27, 2017 4.765 4.765 4.691 4.691 182,264 -0.07(-1.54%)
Jun 26, 2017 4.728 4.765 4.655 4.765 482,383 +0.04(+0.78%)
Jun 23, 2017 4.728 4.765 4.655 4.728 906,491 +0.00(+0.00%)
Jun 22, 2017 4.655 4.765 4.618 4.728 788,627 +0.07(+1.57%)
Jun 21, 2017 4.618 4.691 4.545 4.655 983,054 +0.04(+0.79%)
Jun 20, 2017 4.691 4.765 4.581 4.618 423,232 -0.07(-1.56%)
Jun 19, 2017 4.618 4.728 4.545 4.691 541,784 +0.07(+1.59%)
Jun 16, 2017 4.508 4.655 4.471 4.618 1,088,057 +0.04(+0.80%)
Jun 15, 2017 4.581 4.636 4.508 4.581 613,026 -0.04(-0.79%)
Jun 14, 2017 4.471 4.655 4.471 4.618 920,990 +0.11(+2.44%)
Jun 13, 2017 4.398 4.545 4.362 4.508 422,686 +0.10(+2.18%)
Jun 12, 2017 4.339 4.430 4.266 4.412 625,816 +0.04(+0.83%)
Jun 09, 2017 4.230 4.375 4.157 4.375 398,234 +0.15(+3.45%)
Jun 08, 2017 4.157 4.266 4.134 4.230 327,791 +0.11(+2.65%)
Jun 07, 2017 4.193 4.266 4.047 4.120 515,324 -0.07(-1.74%)
Jun 06, 2017 4.230 4.266 4.157 4.193 246,917 -0.04(-0.86%)
Jun 05, 2017 4.303 4.339 4.230 4.230 236,915 -0.11(-2.52%)
Jun 02, 2017 4.266 4.394 4.266 4.339 406,905 +0.04(+0.85%)
Jun 01, 2017 4.193 4.375 4.193 4.303 256,126 +0.11(+2.61%)
May 31, 2017 4.375 4.375 4.157 4.193 392,589 -0.15(-3.36%)
May 30, 2017 4.230 4.375 4.230 4.339 524,024 +0.07(+1.71%)
May 26, 2017 4.157 4.303 4.138 4.266 299,490 +0.07(+1.74%)
May 25, 2017 4.120 4.230 4.084 4.193 451,574 +0.11(+2.68%)
May 24, 2017 4.084 4.102 4.011 4.084 301,749 +0.00(+0.00%)
May 23, 2017 4.120 4.120 4.047 4.084 311,419 -0.04(-0.88%)
May 22, 2017 4.084 4.157 4.011 4.120 710,633 +0.04(+0.89%)
May 19, 2017 4.047 4.120 4.047 4.084 277,225 +0.00(+0.00%)
May 18, 2017 4.084 4.157 4.047 4.084 436,348 -0.04(-0.88%)
May 17, 2017 4.047 4.157 4.047 4.120 724,700 +0.00(+0.00%)
May 16, 2017 4.157 4.193 4.047 4.120 841,449 -0.04(-0.88%)
May 15, 2017 4.084 4.157 4.011 4.157 234,588 +0.11(+2.70%)
May 12, 2017 4.084 4.120 3.974 4.047 389,783 -0.04(-0.89%)
May 11, 2017 4.047 4.138 4.047 4.084 254,305 +0.00(+0.00%)
May 10, 2017 4.266 4.266 4.047 4.084 454,237 -0.18(-4.27%)
May 09, 2017 4.157 4.357 4.120 4.266 606,183 +0.15(+3.54%)
May 08, 2017 4.193 4.230 4.102 4.120 295,567 -0.04(-0.88%)
May 05, 2017 4.193 4.303 4.047 4.157 711,383 -0.07(-1.72%)
May 04, 2017 4.303 4.339 4.230 4.230 396,637 -0.11(-2.52%)
May 03, 2017 4.485 4.521 4.284 4.339 828,922 -0.18(-4.03%)
May 02, 2017 4.558 4.558 4.448 4.521 325,095 -0.04(-0.80%)
May 01, 2017 4.558 4.594 4.412 4.558 211,727 +0.04(+0.81%)
Apr 28, 2017 4.667 4.667 4.448 4.521 334,243 -0.15(-3.13%)
Apr 27, 2017 4.667 4.704 4.631 4.667 230,484 +0.00(+0.00%)
Apr 26, 2017 4.558 4.704 4.521 4.667 633,879 +0.11(+2.40%)
Apr 25, 2017 4.631 4.667 4.540 4.558 247,607 +0.00(+0.00%)
Apr 24, 2017 4.558 4.594 4.521 4.558 250,416 +0.07(+1.63%)
Apr 21, 2017 4.485 4.558 4.485 4.485 239,209 +0.00(+0.00%)
Apr 20, 2017 4.521 4.521 4.485 4.485 175,054 +0.00(+0.00%)
Apr 19, 2017 4.558 4.558 4.485 4.485 163,051 -0.04(-0.81%)
Apr 18, 2017 4.485 4.521 4.448 4.521 284,473 +0.04(+0.81%)
Apr 17, 2017 4.485 4.594 4.485 4.485 270,041 +0.04(+0.82%)
Apr 13, 2017 4.485 4.521 4.412 4.448 471,174 -0.04(-0.81%)
Apr 12, 2017 4.521 4.558 4.412 4.485 343,227 -0.04(-0.81%)
Apr 11, 2017 4.558 4.594 4.521 4.521 218,464 -0.04(-0.80%)
Apr 10, 2017 4.667 4.740 4.558 4.558 459,236 -0.15(-3.10%)
Apr 07, 2017 4.558 4.704 4.558 4.704 389,933 +0.11(+2.38%)
Apr 06, 2017 4.521 4.594 4.503 4.594 216,008 +0.07(+1.61%)
Apr 05, 2017 4.558 4.667 4.485 4.521 462,163 -0.04(-0.80%)
Apr 04, 2017 4.485 4.594 4.485 4.558 337,043 +0.07(+1.63%)
Apr 03, 2017 4.521 4.594 4.448 4.485 584,398 -0.04(-0.81%)
Mar 31, 2017 4.448 4.540 4.448 4.521 1,586,471 +0.07(+1.64%)
Mar 30, 2017 4.485 4.558 4.448 4.448 595,117 -0.04(-0.81%)
Mar 29, 2017 4.448 4.594 4.448 4.485 296,310 +0.04(+0.82%)
Mar 28, 2017 4.412 4.521 4.375 4.448 366,749 +0.04(+0.83%)
Mar 27, 2017 4.412 4.485 4.375 4.412 375,766 -0.04(-0.82%)
Mar 24, 2017 4.448 4.485 4.339 4.448 332,360 +0.00(+0.00%)
Mar 23, 2017 4.485 4.594 4.375 4.448 451,695 -0.04(-0.81%)
Mar 22, 2017 4.448 4.521 4.266 4.485 470,226 +0.00(+0.00%)
Mar 21, 2017 4.594 4.704 4.448 4.485 735,582 -0.07(-1.60%)
Mar 20, 2017 4.558 4.667 4.412 4.558 503,887 +0.00(+0.00%)
Mar 17, 2017 4.448 4.558 4.375 4.558 974,283 +0.11(+2.46%)
Mar 16, 2017 4.485 4.542 4.448 4.448 289,444 -0.04(-0.81%)
Mar 15, 2017 4.521 4.554 4.485 4.485 304,353 -0.04(-0.81%)
Mar 14, 2017 4.485 4.558 4.448 4.521 367,414 +0.04(+0.81%)
Mar 13, 2017 4.448 4.558 4.394 4.485 430,816 +0.00(+0.00%)
Mar 10, 2017 4.521 4.558 4.448 4.485 407,256 -0.01(-0.30%)
Mar 09, 2017 4.462 4.535 4.390 4.499 455,428 +0.04(+0.81%)
Mar 08, 2017 4.499 4.607 4.462 4.462 591,232 -0.04(-0.81%)
Mar 07, 2017 4.571 4.571 4.426 4.499 1,051,946 -0.07(-1.59%)
Mar 06, 2017 4.426 4.607 4.245 4.571 1,617,581 +0.15(+3.28%)
Mar 03, 2017 4.353 4.644 4.353 4.426 4,067,207 +0.40(+9.91%)
Mar 02, 2017 4.027 4.063 3.918 4.027 799,386 +0.00(+0.00%)
Mar 01, 2017 3.991 4.049 3.911 4.027 923,646 +0.15(+3.74%)
Feb 28, 2017 3.954 4.045 3.882 3.882 501,966 -0.07(-1.83%)
Feb 27, 2017 4.099 4.099 3.918 3.954 720,791 -0.15(-3.54%)
Feb 24, 2017 3.954 4.099 3.918 4.099 707,651 +0.07(+1.80%)
Feb 23, 2017 4.027 4.027 3.882 4.027 697,828 +0.04(+0.91%)
Feb 22, 2017 3.991 4.063 3.954 3.991 512,718 -0.04(-0.90%)
Feb 21, 2017 3.918 4.027 3.882 4.027 729,839 +0.11(+2.78%)
Feb 17, 2017 3.918 3.918 3.918 0 +0.00(+0.00%)
Feb 16, 2017 3.882 3.918 3.846 3.918 367,288 +0.04(+0.93%)
Feb 15, 2017 3.918 3.936 3.809 3.882 700,684 +0.00(+0.00%)
Feb 14, 2017 3.882 3.936 3.846 3.882 1,151,285 +0.00(+0.00%)
Feb 13, 2017 3.918 3.918 3.846 3.882 701,728 +0.04(+0.94%)
Feb 10, 2017 3.882 3.900 3.809 3.846 520,376 +0.04(+0.95%)
Feb 09, 2017 3.918 3.987 3.809 3.809 939,100 -0.11(-2.78%)
Feb 08, 2017 3.954 3.991 3.737 3.918 718,200 +0.00(+0.00%)
Feb 07, 2017 3.882 4.063 3.737 3.918 1,160,129 +0.11(+2.86%)
Feb 06, 2017 3.846 3.882 3.773 3.809 332,610 -0.07(-1.87%)
Feb 03, 2017 3.846 3.918 3.773 3.882 403,043 +0.07(+1.90%)
Feb 02, 2017 3.846 3.846 3.719 3.809 327,092 +0.00(+0.00%)
Feb 01, 2017 3.954 3.954 3.737 3.809 465,388 -0.11(-2.78%)
Jan 31, 2017 3.846 3.936 3.773 3.918 670,164 +0.07(+1.89%)
Jan 30, 2017 3.846 3.954 3.737 3.846 626,659 +0.00(+0.00%)
Jan 27, 2017 3.846 3.846 3.751 3.846 234,982 +0.00(+0.00%)
Jan 26, 2017 3.882 3.882 3.773 3.846 316,347 +0.00(+0.00%)
Jan 25, 2017 3.737 3.846 3.700 3.846 790,628 +0.11(+2.91%)
Jan 24, 2017 3.664 3.737 3.555 3.737 773,094 +0.04(+0.98%)
Jan 23, 2017 3.700 3.773 3.592 3.700 540,731 +0.00(+0.00%)
Jan 20, 2017 3.737 3.809 3.628 3.700 587,504 -0.04(-0.97%)
Jan 19, 2017 3.809 3.943 3.700 3.737 1,008,606 -0.15(-3.74%)
Jan 18, 2017 4.136 4.136 3.809 3.882 907,847 -0.18(-4.46%)
Jan 17, 2017 4.353 4.353 3.737 4.063 2,264,126 -0.62(-13.18%)
Jan 13, 2017 4.680 4.680 4.680 0 +0.07(+1.57%)
Jan 12, 2017 4.680 4.753 4.535 4.607 251,044 -0.15(-3.05%)
Jan 11, 2017 4.680 4.753 4.644 4.753 376,191 +0.04(+0.77%)
Jan 10, 2017 4.680 4.753 4.680 4.716 350,134 +0.04(+0.78%)
Jan 09, 2017 4.716 4.753 4.680 4.680 168,913 -0.07(-1.53%)
Jan 06, 2017 4.789 4.789 4.680 4.753 316,252 +0.00(+0.00%)
Jan 05, 2017 4.825 4.861 4.698 4.753 435,704 -0.15(-2.96%)
Jan 04, 2017 4.825 4.934 4.825 4.898 488,001 +0.04(+0.75%)
Jan 03, 2017 5.115 5.115 4.771 4.861 564,974 -0.22(-4.29%)
Dec 30, 2016 5.079 5.079 5.079 0 +0.18(+3.70%)
Dec 29, 2016 4.861 4.934 4.843 4.898 294,906 +0.04(+0.75%)
Dec 28, 2016 4.898 4.970 4.789 4.861 246,900 -0.07(-1.47%)
Dec 27, 2016 4.934 4.934 4.861 4.934 243,478 +0.04(+0.74%)
Dec 23, 2016 4.898 4.898 4.898 0 +0.11(+2.27%)
Dec 22, 2016 4.825 4.861 4.789 4.789 114,837 -0.04(-0.75%)
Dec 21, 2016 4.825 4.861 4.753 4.825 195,994 -0.04(-0.75%)
Dec 20, 2016 4.789 4.898 4.789 4.861 318,361 +0.07(+1.51%)
Dec 19, 2016 4.898 4.898 4.789 4.789 280,375 -0.07(-1.49%)
Dec 16, 2016 4.789 4.898 4.753 4.861 731,025 +0.11(+2.29%)
Dec 15, 2016 4.825 4.898 4.734 4.753 401,031 -0.04(-0.76%)
Dec 14, 2016 4.789 4.861 4.753 4.789 230,952 +0.00(+0.00%)
Dec 13, 2016 4.753 4.861 4.753 4.789 841,363 +0.04(+0.76%)
Dec 12, 2016 4.934 4.934 4.753 4.753 263,003 -0.16(-3.23%)
Dec 09, 2016 4.983 5.128 4.875 4.911 631,056 -0.14(-2.86%)
Dec 08, 2016 4.911 5.056 4.875 5.056 437,819 +0.18(+3.70%)
Dec 07, 2016 4.911 4.947 4.785 4.875 583,262 +0.04(+0.75%)
Dec 06, 2016 4.947 4.983 4.767 4.839 383,116 -0.07(-1.47%)
Dec 05, 2016 4.983 5.164 4.803 4.911 896,127 +0.11(+2.26%)
Dec 02, 2016 4.803 4.839 4.767 4.803 189,097 +0.00(+0.00%)
Dec 01, 2016 4.839 4.875 4.731 4.803 211,615 +0.04(+0.76%)
Nov 30, 2016 4.839 4.911 4.767 4.767 220,002 -0.07(-1.49%)
Nov 29, 2016 4.839 4.911 4.803 4.839 325,243 +0.04(+0.75%)
Nov 28, 2016 4.911 4.983 4.803 4.803 353,097 -0.18(-3.62%)
Nov 25, 2016 4.875 5.056 4.875 4.983 182,740 +0.11(+2.22%)
Nov 23, 2016 4.875 4.875 4.875 0 -0.07(-1.46%)
Nov 22, 2016 4.839 4.983 4.803 4.947 202,621 +0.14(+3.01%)
Nov 21, 2016 4.803 4.839 4.731 4.803 156,589 +0.04(+0.76%)
Nov 18, 2016 4.803 4.839 4.658 4.767 707,928 +0.00(+0.00%)
Nov 17, 2016 5.020 5.020 4.731 4.767 548,819 -0.18(-3.65%)
Nov 16, 2016 4.947 5.056 4.835 4.947 473,082 -0.04(-0.72%)
Nov 15, 2016 4.731 4.983 4.644 4.983 517,602 +0.22(+4.55%)
Nov 14, 2016 4.767 4.803 4.658 4.767 761,189 +0.07(+1.54%)
Nov 11, 2016 4.622 4.731 4.586 4.695 806,148 +0.11(+2.36%)
Nov 10, 2016 4.442 4.658 4.333 4.586 792,085 +0.22(+4.96%)
Nov 09, 2016 4.153 4.370 4.153 4.370 752,250 +0.11(+2.54%)
Nov 08, 2016 4.225 4.297 4.153 4.261 916,656 -0.04(-0.84%)
Nov 07, 2016 4.370 4.406 4.261 4.297 504,189 -0.04(-0.83%)
Nov 04, 2016 4.189 4.550 3.756 4.333 843,790 -0.25(-5.51%)
Nov 03, 2016 4.695 4.695 4.586 4.586 259,859 -0.04(-0.78%)
Nov 02, 2016 4.767 4.803 4.622 4.622 131,802 -0.14(-3.03%)
Nov 01, 2016 4.839 4.875 4.695 4.767 252,793 -0.07(-1.49%)
Oct 31, 2016 4.911 4.911 4.803 4.839 314,109 -0.02(-0.45%)
Oct 28, 2016 4.853 4.933 4.846 4.861 209,627 -0.01(-0.30%)
Oct 27, 2016 4.955 4.955 4.839 4.875 210,282 -0.04(-0.88%)
Oct 26, 2016 4.947 4.955 4.882 4.918 244,274 -0.04(-0.87%)
Oct 25, 2016 4.933 4.983 4.918 4.962 237,903 -0.01(-0.15%)
Oct 24, 2016 5.027 5.056 4.911 4.969 382,277 -0.01(-0.15%)
Oct 21, 2016 4.904 4.976 4.882 4.976 453,557 +0.01(+0.15%)
Oct 20, 2016 5.106 5.121 4.926 4.969 605,158 -0.17(-3.23%)
Oct 19, 2016 5.128 5.193 5.099 5.135 263,548 +0.04(+0.71%)
Oct 18, 2016 5.164 5.164 5.092 5.099 214,459 +0.01(+0.14%)
Oct 17, 2016 5.113 5.142 5.041 5.092 333,534 -0.02(-0.42%)
Oct 14, 2016 5.171 5.236 5.092 5.113 353,534 -0.06(-1.12%)
Oct 13, 2016 5.236 5.236 5.142 5.171 206,591 -0.10(-1.92%)
Oct 12, 2016 5.294 5.337 5.236 5.272 110,379 +0.00(+0.00%)
Oct 11, 2016 5.453 5.453 5.265 5.272 183,483 -0.19(-3.44%)
Oct 10, 2016 5.475 5.503 5.431 5.460 142,378 +0.03(+0.53%)
Oct 07, 2016 5.576 5.576 5.388 5.431 209,928 -0.12(-2.21%)
Oct 06, 2016 5.525 5.590 5.460 5.554 179,056 +0.00(+0.00%)
Oct 05, 2016 5.532 5.576 5.482 5.554 151,296 +0.06(+1.18%)
Oct 04, 2016 5.525 5.540 5.453 5.489 98,851 +0.02(+0.40%)
Oct 03, 2016 5.475 5.500 5.424 5.467 154,392 -0.04(-0.79%)
Sep 30, 2016 5.352 5.547 5.352 5.511 322,003 +0.17(+3.11%)
Sep 29, 2016 5.323 5.417 5.301 5.345 218,392 -0.01(-0.13%)
Sep 28, 2016 5.243 5.352 5.243 5.352 237,021 +0.10(+1.93%)
Sep 27, 2016 5.222 5.287 5.215 5.251 188,329 +0.01(+0.14%)
Sep 26, 2016 5.287 5.287 5.207 5.243 280,849 -0.09(-1.63%)
Sep 23, 2016 5.352 5.410 5.301 5.330 488,161 -0.05(-0.94%)
Sep 22, 2016 5.345 5.388 5.294 5.381 621,947 +0.07(+1.36%)
Sep 21, 2016 5.229 5.316 5.215 5.308 292,348 +0.05(+0.96%)
Sep 20, 2016 5.316 5.345 5.222 5.258 589,983 -0.08(-1.49%)
Sep 19, 2016 5.352 5.410 5.294 5.337 245,925 +0.01(+0.27%)
Sep 16, 2016 5.323 5.345 5.258 5.323 883,378 +0.01(+0.14%)
Sep 15, 2016 5.352 5.388 5.287 5.316 223,636 -0.03(-0.54%)
Sep 14, 2016 5.215 5.359 5.157 5.345 891,671 +0.11(+2.07%)
Sep 13, 2016 5.352 5.395 5.150 5.236 741,725 -0.18(-3.32%)
Sep 12, 2016 5.286 5.437 5.265 5.416 301,911 +0.11(+2.03%)
Sep 09, 2016 5.466 5.488 5.301 5.308 443,203 -0.22(-4.03%)
Sep 08, 2016 5.581 5.639 5.517 5.531 270,945 -0.05(-0.90%)
Sep 07, 2016 5.553 5.632 5.538 5.581 868,923 +0.03(+0.52%)
Sep 06, 2016 5.632 5.675 5.531 5.553 317,307 -0.08(-1.40%)
Sep 02, 2016 5.531 5.632 5.632 5.632 243,312 +0.16(+2.89%)
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.