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 30, 2019 2.493 2.532 2.436 2.468 226,739 -0.01(-0.33%)
Aug 29, 2019 2.436 2.509 2.436 2.476 355,163 +0.07(+3.02%)
Aug 28, 2019 2.517 2.573 2.404 2.404 2,906,342 -0.08(-3.25%)
Aug 27, 2019 2.428 2.509 2.372 2.484 669,044 +0.06(+2.67%)
Aug 26, 2019 2.493 2.493 2.372 2.420 363,851 -0.04(-1.64%)
Aug 23, 2019 2.468 2.476 2.412 2.460 461,412 -0.01(-0.33%)
Aug 22, 2019 2.476 2.476 2.372 2.468 406,936 -0.03(-1.29%)
Aug 21, 2019 2.420 2.517 2.420 2.501 252,678 +0.09(+3.68%)
Aug 20, 2019 2.307 2.428 2.307 2.412 297,042 +0.08(+3.46%)
Aug 19, 2019 2.267 2.380 2.267 2.331 258,786 +0.08(+3.58%)
Aug 16, 2019 2.259 2.263 2.218 2.251 213,350 +0.01(+0.36%)
Aug 15, 2019 2.234 2.275 2.226 2.243 390,589 +0.02(+0.72%)
Aug 14, 2019 2.210 2.267 2.154 2.226 483,902 +0.01(+0.36%)
Aug 13, 2019 2.218 2.234 2.186 2.218 317,118 +0.01(+0.37%)
Aug 12, 2019 2.259 2.259 2.130 2.210 274,477 -0.05(-2.14%)
Aug 09, 2019 2.299 2.299 2.214 2.259 531,455 -0.02(-0.71%)
Aug 08, 2019 2.267 2.315 2.202 2.275 524,185 +0.02(+0.71%)
Aug 07, 2019 2.339 2.388 1.944 2.259 973,927 -0.30(-11.67%)
Aug 06, 2019 2.468 2.573 2.428 2.557 276,209 +0.09(+3.59%)
Aug 05, 2019 2.549 2.581 2.400 2.468 264,996 -0.13(-4.97%)
Aug 02, 2019 2.662 2.670 2.484 2.597 333,228 -0.09(-3.30%)
Aug 01, 2019 2.638 2.743 2.638 2.686 307,360 +0.06(+2.15%)
Jul 31, 2019 2.589 2.702 2.589 2.630 306,758 +0.03(+1.24%)
Jul 30, 2019 2.605 2.605 2.541 2.597 641,122 -0.04(-1.53%)
Jul 29, 2019 2.646 2.686 2.573 2.638 306,490 -0.01(-0.30%)
Jul 26, 2019 2.678 2.698 2.614 2.646 203,928 -0.02(-0.61%)
Jul 25, 2019 2.767 2.807 2.646 2.662 203,642 -0.12(-4.35%)
Jul 24, 2019 2.735 2.799 2.726 2.783 416,839 +0.03(+1.17%)
Jul 23, 2019 2.759 2.775 2.718 2.751 359,226 -0.01(-0.29%)
Jul 22, 2019 2.743 2.823 2.710 2.759 268,759 +0.02(+0.88%)
Jul 19, 2019 2.726 2.775 2.702 2.735 333,228 +0.00(+0.00%)
Jul 18, 2019 2.710 2.767 2.698 2.735 386,317 +0.03(+1.19%)
Jul 17, 2019 2.783 2.803 2.638 2.702 1,544,405 -0.07(-2.62%)
Jul 16, 2019 2.614 2.799 2.614 2.775 903,587 +0.15(+5.85%)
Jul 15, 2019 2.557 2.646 2.525 2.622 578,333 +0.08(+3.17%)
Jul 12, 2019 2.549 2.565 2.521 2.541 543,108 -0.01(-0.32%)
Jul 11, 2019 2.525 2.549 2.484 2.549 239,143 +0.05(+1.94%)
Jul 10, 2019 2.525 2.541 2.476 2.501 295,704 +0.01(+0.32%)
Jul 09, 2019 2.557 2.557 2.468 2.493 285,618 -0.08(-3.13%)
Jul 08, 2019 2.525 2.597 2.502 2.573 146,316 +0.01(+0.31%)
Jul 05, 2019 2.452 2.614 2.428 2.565 236,904 +0.11(+4.61%)
Jul 03, 2019 2.565 2.565 2.420 2.452 261,326 -0.11(-4.40%)
Jul 02, 2019 2.509 2.577 2.480 2.565 149,156 +0.05(+1.92%)
Jul 01, 2019 2.557 2.573 2.476 2.517 232,843 +0.00(+0.00%)
Jun 28, 2019 2.396 2.541 2.396 2.517 885,758 +0.13(+5.41%)
Jun 27, 2019 2.331 2.404 2.331 2.388 578,464 +0.05(+2.07%)
Jun 26, 2019 2.355 2.408 2.331 2.339 234,924 -0.02(-0.68%)
Jun 25, 2019 2.388 2.412 2.315 2.355 398,410 -0.03(-1.35%)
Jun 24, 2019 2.355 2.424 2.355 2.388 685,286 +0.02(+1.02%)
Jun 21, 2019 2.396 2.444 2.339 2.363 687,779 -0.05(-2.01%)
Jun 20, 2019 2.493 2.517 2.404 2.412 256,538 -0.05(-1.97%)
Jun 19, 2019 2.396 2.501 2.372 2.460 283,460 +0.06(+2.35%)
Jun 18, 2019 2.339 2.412 2.339 2.404 276,960 +0.07(+3.11%)
Jun 17, 2019 2.259 2.363 2.259 2.331 198,318 +0.07(+3.21%)
Jun 14, 2019 2.323 2.347 2.234 2.259 381,204 -0.07(-3.11%)
Jun 13, 2019 2.380 2.420 2.323 2.331 244,848 -0.03(-1.36%)
Jun 12, 2019 2.276 2.387 2.276 2.363 263,050 +0.09(+3.83%)
Jun 11, 2019 2.371 2.371 2.260 2.276 510,516 -0.07(-3.04%)
Jun 10, 2019 2.371 2.403 2.324 2.348 315,254 -0.02(-1.00%)
Jun 07, 2019 2.435 2.435 2.356 2.371 219,008 -0.05(-1.97%)
Jun 06, 2019 2.348 2.427 2.348 2.419 378,017 +0.06(+2.35%)
Jun 05, 2019 2.435 2.451 2.340 2.363 288,202 -0.08(-3.25%)
Jun 04, 2019 2.395 2.451 2.395 2.443 248,846 +0.06(+2.33%)
Jun 03, 2019 2.332 2.403 2.320 2.387 371,690 +0.06(+2.38%)
May 31, 2019 2.459 2.459 2.300 2.332 332,610 -0.16(-6.37%)
May 30, 2019 2.482 2.522 2.439 2.490 223,217 +0.01(+0.32%)
May 29, 2019 2.578 2.578 2.451 2.482 354,339 -0.09(-3.40%)
May 28, 2019 2.443 2.570 2.443 2.570 404,983 +0.11(+4.52%)
May 24, 2019 2.546 2.562 2.451 2.459 375,479 -0.08(-3.12%)
May 23, 2019 2.459 2.554 2.443 2.538 300,483 +0.04(+1.59%)
May 22, 2019 2.538 2.562 2.451 2.498 264,174 -0.03(-1.25%)
May 21, 2019 2.546 2.641 2.522 2.530 328,951 +0.06(+2.24%)
May 20, 2019 2.435 2.490 2.395 2.475 465,737 +0.09(+3.65%)
May 17, 2019 2.395 2.427 2.363 2.387 386,196 -0.04(-1.63%)
May 16, 2019 2.348 2.530 2.348 2.427 425,170 +0.13(+5.52%)
May 15, 2019 2.340 2.363 2.205 2.300 457,434 -0.03(-1.36%)
May 14, 2019 2.292 2.387 2.284 2.332 366,028 +0.04(+1.73%)
May 13, 2019 2.443 2.443 2.260 2.292 556,690 -0.17(-7.07%)
May 10, 2019 2.490 2.506 2.387 2.467 334,880 -0.02(-0.96%)
May 09, 2019 2.554 2.562 2.435 2.490 527,640 -0.10(-3.98%)
May 08, 2019 2.697 2.705 2.546 2.594 520,916 -0.12(-4.39%)
May 07, 2019 2.371 2.736 2.356 2.712 1,518,405 +0.36(+15.54%)
May 06, 2019 2.213 2.387 2.213 2.348 893,335 +0.13(+6.09%)
May 03, 2019 2.165 2.237 2.130 2.213 424,148 +0.06(+2.95%)
May 02, 2019 2.213 2.245 2.149 2.149 243,965 -0.06(-2.87%)
May 01, 2019 2.284 2.300 2.205 2.213 545,384 -0.06(-2.79%)
Apr 30, 2019 2.284 2.308 2.221 2.276 322,737 +0.00(+0.00%)
Apr 29, 2019 2.308 2.316 2.237 2.276 252,002 -0.02(-0.69%)
Apr 26, 2019 2.181 2.332 2.181 2.292 406,118 +0.09(+3.96%)
Apr 25, 2019 2.205 2.237 2.173 2.205 424,672 -0.02(-0.71%)
Apr 24, 2019 2.197 2.245 2.173 2.221 366,535 +0.02(+1.08%)
Apr 23, 2019 2.229 2.260 2.173 2.197 616,556 -0.03(-1.42%)
Apr 22, 2019 2.340 2.379 2.181 2.229 604,582 -0.12(-5.07%)
Apr 18, 2019 2.363 2.407 2.336 2.348 286,716 -0.03(-1.33%)
Apr 17, 2019 2.419 2.435 2.363 2.379 249,628 -0.04(-1.64%)
Apr 16, 2019 2.467 2.475 2.395 2.419 162,761 -0.05(-1.93%)
Apr 15, 2019 2.506 2.514 2.435 2.467 214,865 -0.04(-1.58%)
Apr 12, 2019 2.482 2.546 2.482 2.506 325,928 +0.02(+0.96%)
Apr 11, 2019 2.570 2.609 2.475 2.482 368,326 -0.08(-3.10%)
Apr 10, 2019 2.601 2.633 2.554 2.562 271,401 -0.01(-0.31%)
Apr 09, 2019 2.712 2.712 2.570 2.570 400,020 -0.13(-4.99%)
Apr 08, 2019 2.705 2.776 2.689 2.705 252,167 +0.00(+0.00%)
Apr 05, 2019 2.609 2.720 2.609 2.705 358,079 +0.10(+3.65%)
Apr 04, 2019 2.609 2.697 2.597 2.609 357,303 +0.02(+0.61%)
Apr 03, 2019 2.657 2.689 2.586 2.594 294,809 -0.04(-1.51%)
Apr 02, 2019 2.665 2.792 2.617 2.633 683,643 -0.06(-2.06%)
Apr 01, 2019 2.609 2.712 2.609 2.689 682,586 +0.12(+4.63%)
Mar 29, 2019 2.594 2.633 2.554 2.570 433,226 -0.01(-0.31%)
Mar 28, 2019 2.673 2.712 2.562 2.578 545,763 -0.10(-3.56%)
Mar 27, 2019 2.641 2.684 2.617 2.673 504,455 +0.02(+0.60%)
Mar 26, 2019 2.641 2.705 2.633 2.657 238,021 +0.02(+0.60%)
Mar 25, 2019 2.665 2.681 2.586 2.641 242,621 -0.01(-0.30%)
Mar 22, 2019 2.744 2.792 2.633 2.649 364,510 -0.12(-4.30%)
Mar 21, 2019 2.784 2.847 2.760 2.768 243,878 -0.04(-1.41%)
Mar 20, 2019 2.871 2.871 2.756 2.808 221,718 -0.08(-2.75%)
Mar 19, 2019 2.911 2.942 2.871 2.887 235,480 -0.02(-0.55%)
Mar 18, 2019 2.895 2.911 2.832 2.903 265,283 +0.02(+0.54%)
Mar 15, 2019 2.903 2.942 2.856 2.887 845,570 -0.02(-0.81%)
Mar 14, 2019 3.067 3.083 2.895 2.911 198,568 -0.16(-5.10%)
Mar 13, 2019 3.083 3.130 3.036 3.067 214,139 -0.02(-0.51%)
Mar 12, 2019 3.114 3.153 3.051 3.083 226,433 -0.03(-1.01%)
Mar 11, 2019 3.051 3.161 3.005 3.114 399,359 +0.13(+4.46%)
Mar 08, 2019 2.942 3.051 2.934 2.981 318,367 +0.02(+0.79%)
Mar 07, 2019 3.005 3.012 2.903 2.958 271,681 -0.05(-1.56%)
Mar 06, 2019 3.106 3.138 2.981 3.005 390,742 -0.09(-3.03%)
Mar 05, 2019 3.059 3.138 3.051 3.098 250,467 +0.04(+1.28%)
Mar 04, 2019 3.114 3.161 3.040 3.059 357,850 -0.05(-1.76%)
Mar 01, 2019 3.114 3.208 3.091 3.114 345,845 +0.02(+0.76%)
Feb 28, 2019 3.051 3.130 3.036 3.091 360,499 +0.05(+1.54%)
Feb 27, 2019 3.067 3.130 3.005 3.044 331,625 -0.07(-2.26%)
Feb 26, 2019 3.098 3.138 3.075 3.114 302,382 +0.02(+0.51%)
Feb 25, 2019 3.153 3.200 3.061 3.098 476,101 -0.05(-1.74%)
Feb 22, 2019 3.122 3.157 3.083 3.153 413,711 +0.02(+0.75%)
Feb 21, 2019 3.114 3.184 3.098 3.130 307,780 +0.00(+0.00%)
Feb 20, 2019 3.036 3.138 3.036 3.130 476,189 +0.07(+2.30%)
Feb 19, 2019 3.153 3.200 3.012 3.059 498,261 -0.10(-3.22%)
Feb 15, 2019 3.098 3.200 3.091 3.161 648,748 +0.07(+2.28%)
Feb 14, 2019 3.028 3.130 2.997 3.091 531,717 +0.07(+2.33%)
Feb 13, 2019 2.942 3.036 2.911 3.020 391,760 +0.08(+2.66%)
Feb 12, 2019 2.965 3.044 2.926 2.942 593,820 -0.02(-0.53%)
Feb 11, 2019 2.911 3.005 2.864 2.958 280,630 +0.05(+1.89%)
Feb 08, 2019 2.950 2.981 2.856 2.903 279,002 -0.06(-2.11%)
Feb 07, 2019 2.934 2.981 2.840 2.965 320,924 +0.00(+0.00%)
Feb 06, 2019 2.973 3.036 2.950 2.965 246,885 -0.04(-1.30%)
Feb 05, 2019 3.067 3.138 2.989 3.005 376,754 -0.07(-2.29%)
Feb 04, 2019 3.044 3.138 3.044 3.075 234,046 +0.02(+0.51%)
Feb 01, 2019 3.083 3.098 3.028 3.059 240,404 -0.02(-0.76%)
Jan 31, 2019 3.083 3.114 3.020 3.083 581,438 +0.03(+1.03%)
Jan 30, 2019 3.005 3.114 2.958 3.051 299,327 +0.06(+2.09%)
Jan 29, 2019 3.012 3.028 2.926 2.989 295,782 -0.02(-0.52%)
Jan 28, 2019 3.083 3.138 2.981 3.005 400,244 -0.10(-3.27%)
Jan 25, 2019 2.989 3.130 2.973 3.106 472,885 +0.13(+4.20%)
Jan 24, 2019 2.864 3.005 2.864 2.981 442,123 +0.11(+3.81%)
Jan 23, 2019 2.872 2.968 2.825 2.872 388,335 -0.02(-0.54%)
Jan 22, 2019 2.887 2.958 2.840 2.887 450,529 -0.02(-0.54%)
Jan 18, 2019 2.918 3.020 2.875 2.903 638,523 -0.01(-0.27%)
Jan 17, 2019 2.770 2.942 2.770 2.911 443,317 +0.12(+4.20%)
Jan 16, 2019 2.739 2.813 2.715 2.793 608,896 +0.05(+1.71%)
Jan 15, 2019 2.809 2.887 2.731 2.746 290,552 -0.07(-2.50%)
Jan 14, 2019 2.754 2.844 2.699 2.817 447,151 +0.05(+1.98%)
Jan 11, 2019 2.621 2.785 2.621 2.762 377,669 +0.12(+4.44%)
Jan 10, 2019 2.652 2.699 2.629 2.645 263,780 -0.02(-0.59%)
Jan 09, 2019 2.684 2.707 2.566 2.660 957,494 -0.03(-1.16%)
Jan 08, 2019 2.684 2.785 2.645 2.692 562,973 +0.05(+1.78%)
Jan 07, 2019 2.488 2.676 2.480 2.645 1,052,680 +0.17(+6.96%)
Jan 04, 2019 2.324 2.472 2.308 2.472 347,634 +0.15(+6.40%)
Jan 03, 2019 2.261 2.363 2.238 2.324 933,499 +0.03(+1.37%)
Jan 02, 2019 2.238 2.386 2.230 2.293 1,086,743 +0.02(+0.69%)
Dec 31, 2018 2.285 2.300 2.199 2.277 565,290 -0.01(-0.34%)
Dec 28, 2018 2.160 2.316 2.152 2.285 478,125 +0.12(+5.42%)
Dec 27, 2018 2.183 2.217 2.120 2.167 549,346 -0.04(-1.77%)
Dec 26, 2018 2.073 2.230 2.073 2.206 588,113 +0.13(+6.41%)
Dec 24, 2018 2.120 2.222 2.066 2.073 456,782 -0.05(-2.21%)
Dec 21, 2018 2.042 2.144 2.030 2.120 1,559,500 +0.07(+3.44%)
Dec 20, 2018 2.011 2.090 2.011 2.050 833,509 +0.02(+0.77%)
Dec 19, 2018 2.136 2.144 2.003 2.034 923,847 -0.10(-4.76%)
Dec 18, 2018 2.144 2.173 2.073 2.136 664,102 -0.01(-0.37%)
Dec 17, 2018 2.175 2.230 2.120 2.144 889,762 -0.05(-2.49%)
Dec 14, 2018 2.167 2.261 2.152 2.199 601,843 -0.01(-0.35%)
Dec 13, 2018 2.277 2.355 2.187 2.206 755,930 -0.04(-1.74%)
Dec 12, 2018 2.384 2.392 2.223 2.246 1,136,698 -0.12(-5.20%)
Dec 11, 2018 2.407 2.446 2.307 2.369 590,737 -0.02(-0.65%)
Dec 10, 2018 2.384 2.399 2.315 2.384 698,392 -0.01(-0.32%)
Dec 07, 2018 2.415 2.507 2.369 2.392 608,167 +0.00(+0.00%)
Dec 06, 2018 2.307 2.415 2.253 2.392 1,071,266 +0.07(+2.98%)
Dec 04, 2018 2.492 2.530 2.315 2.322 830,134 -0.17(-6.79%)
Dec 03, 2018 2.507 2.538 2.461 2.492 723,124 +0.01(+0.31%)
Nov 30, 2018 2.538 2.557 2.453 2.484 878,636 -0.05(-1.82%)
Nov 29, 2018 2.553 2.630 2.530 2.530 692,738 +0.00(+0.00%)
Nov 28, 2018 2.538 2.546 2.461 2.530 1,186,236 +0.02(+0.61%)
Nov 27, 2018 2.538 2.576 2.492 2.515 783,766 -0.04(-1.51%)
Nov 26, 2018 2.745 2.753 2.553 2.553 405,149 -0.18(-6.48%)
Nov 23, 2018 2.599 2.761 2.599 2.730 281,262 +0.14(+5.34%)
Nov 21, 2018 2.592 2.592 2.592 0 +0.08(+3.06%)
Nov 20, 2018 2.584 2.653 2.503 2.515 845,921 -0.11(-4.11%)
Nov 19, 2018 2.492 2.715 2.484 2.622 979,392 +0.11(+4.28%)
Nov 16, 2018 2.515 2.538 2.461 2.515 1,312,949 -0.03(-1.21%)
Nov 15, 2018 2.538 2.583 2.476 2.546 1,389,911 +0.00(+0.00%)
Nov 14, 2018 2.615 2.669 2.499 2.546 1,651,994 -0.07(-2.65%)
Nov 13, 2018 2.807 2.853 2.599 2.615 1,671,685 -0.16(-5.82%)
Nov 12, 2018 3.084 3.092 2.769 2.776 1,959,434 -0.32(-10.42%)
Nov 09, 2018 3.368 3.368 3.068 3.099 1,393,699 -0.26(-7.78%)
Nov 08, 2018 3.976 3.976 3.307 3.361 1,742,599 -0.80(-19.22%)
Nov 07, 2018 4.060 4.168 4.037 4.160 477,924 +0.11(+2.66%)
Nov 06, 2018 4.060 4.091 3.968 4.053 538,288 -0.03(-0.75%)
Nov 05, 2018 3.999 4.114 3.972 4.084 732,423 +0.13(+3.31%)
Nov 02, 2018 3.768 3.961 3.768 3.953 606,996 +0.19(+5.11%)
Nov 01, 2018 3.814 3.876 3.745 3.761 618,619 -0.04(-1.01%)
Oct 31, 2018 3.730 3.853 3.661 3.799 543,609 +0.11(+2.92%)
Oct 30, 2018 3.745 3.888 3.684 3.691 599,590 -0.05(-1.23%)
Oct 29, 2018 3.807 3.861 3.699 3.737 449,682 +0.00(+0.00%)
Oct 26, 2018 3.745 3.853 3.691 3.737 289,064 -0.05(-1.22%)
Oct 25, 2018 3.768 3.830 3.730 3.784 273,151 +0.08(+2.07%)
Oct 24, 2018 3.861 3.880 3.699 3.707 502,047 -0.15(-3.79%)
Oct 23, 2018 3.761 3.899 3.745 3.853 531,834 +0.05(+1.21%)
Oct 22, 2018 3.707 3.822 3.661 3.807 395,817 +0.10(+2.70%)
Oct 19, 2018 3.645 3.745 3.622 3.707 505,570 +0.05(+1.47%)
Oct 18, 2018 3.691 3.714 3.541 3.653 379,413 -0.02(-0.42%)
Oct 17, 2018 3.768 3.768 3.645 3.668 428,205 -0.09(-2.45%)
Oct 16, 2018 3.599 3.768 3.538 3.761 397,506 +0.18(+5.16%)
Oct 15, 2018 3.414 3.607 3.414 3.576 333,488 +0.13(+3.79%)
Oct 12, 2018 3.484 3.507 3.399 3.445 669,542 +0.02(+0.45%)
Oct 11, 2018 3.468 3.511 3.380 3.430 685,756 -0.04(-1.11%)
Oct 10, 2018 3.576 3.684 3.461 3.468 576,741 -0.15(-4.04%)
Oct 09, 2018 3.753 3.791 3.614 3.614 513,666 -0.15(-3.89%)
Oct 08, 2018 3.737 3.807 3.661 3.761 217,044 +0.02(+0.62%)
Oct 05, 2018 3.814 3.845 3.676 3.737 254,475 -0.06(-1.62%)
Oct 04, 2018 3.845 3.876 3.761 3.799 196,907 -0.06(-1.59%)
Oct 03, 2018 3.768 3.899 3.724 3.861 206,367 +0.12(+3.08%)
Oct 02, 2018 3.714 3.861 3.672 3.745 312,908 +0.01(+0.21%)
Oct 01, 2018 3.776 3.822 3.668 3.737 350,837 -0.03(-0.82%)
Sep 28, 2018 3.807 3.807 3.618 3.768 354,211 -0.04(-1.01%)
Sep 27, 2018 3.768 3.845 3.768 3.807 254,309 +0.00(+0.00%)
Sep 26, 2018 3.768 3.884 3.768 3.807 272,132 -0.04(-1.00%)
Sep 25, 2018 3.845 3.922 3.807 3.845 294,250 -0.04(-0.99%)
Sep 24, 2018 3.922 3.961 3.845 3.884 326,522 -0.04(-0.98%)
Sep 21, 2018 3.999 4.076 3.922 3.922 1,282,001 -0.12(-2.86%)
Sep 20, 2018 4.076 4.076 3.999 4.037 208,593 -0.04(-0.94%)
Sep 19, 2018 4.114 4.153 4.037 4.076 224,140 -0.04(-0.93%)
Sep 18, 2018 3.922 4.153 3.845 4.114 350,302 +0.19(+4.90%)
Sep 17, 2018 4.076 4.076 3.884 3.922 255,475 -0.15(-3.77%)
Sep 14, 2018 3.922 4.153 3.922 4.076 343,288 +0.15(+3.92%)
Sep 13, 2018 3.961 3.961 3.845 3.922 187,599 +0.00(+0.00%)
Sep 12, 2018 3.922 3.998 3.846 3.922 299,257 +0.00(+0.00%)
Sep 11, 2018 3.808 3.998 3.770 3.922 437,942 +0.15(+4.04%)
Sep 10, 2018 3.884 3.903 3.694 3.770 376,563 -0.11(-2.94%)
Sep 07, 2018 3.808 3.960 3.770 3.884 324,200 +0.08(+2.00%)
Sep 06, 2018 3.846 3.960 3.808 3.808 300,723 -0.08(-1.96%)
Sep 05, 2018 3.846 3.922 3.808 3.884 304,182 +0.00(+0.00%)
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.