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, 2021 6.234 6.342 6.171 6.288 587,427 -0.03(-0.43%)
Aug 30, 2021 6.396 6.421 6.017 6.315 1,347,184 +0.05(+0.72%)
Aug 27, 2021 6.027 6.329 6.027 6.270 611,109 +0.26(+4.35%)
Aug 26, 2021 6.135 6.216 5.981 6.008 453,225 -0.22(-3.48%)
Aug 25, 2021 6.216 6.514 6.207 6.225 579,408 +0.13(+2.07%)
Aug 24, 2021 6.207 6.270 6.008 6.099 585,236 -0.08(-1.31%)
Aug 23, 2021 5.954 6.211 5.945 6.180 703,129 +0.37(+6.37%)
Aug 20, 2021 5.729 5.855 5.575 5.810 994,983 +0.03(+0.47%)
Aug 19, 2021 5.945 5.999 5.685 5.783 664,801 -0.29(-4.75%)
Aug 18, 2021 6.225 6.374 6.072 6.072 527,325 -0.16(-2.60%)
Aug 17, 2021 6.423 6.478 6.008 6.234 1,008,356 -0.27(-4.16%)
Aug 16, 2021 6.541 6.690 6.342 6.505 817,655 -0.05(-0.83%)
Aug 13, 2021 6.658 6.660 6.252 6.559 914,111 -0.05(-0.68%)
Aug 12, 2021 6.866 6.920 6.406 6.604 870,063 -0.22(-3.17%)
Aug 11, 2021 6.568 6.902 6.568 6.820 1,449,708 +0.26(+3.99%)
Aug 10, 2021 6.315 6.568 6.270 6.559 1,000,732 +0.33(+5.36%)
Aug 09, 2021 6.081 6.369 5.891 6.225 1,160,748 +0.19(+3.14%)
Aug 06, 2021 5.720 6.063 5.720 6.036 940,692 +0.49(+8.78%)
Aug 05, 2021 5.242 5.584 5.242 5.548 423,882 +0.31(+5.85%)
Aug 04, 2021 5.215 5.386 5.197 5.242 413,233 -0.06(-1.19%)
Aug 03, 2021 5.431 5.458 5.025 5.305 838,572 -0.15(-2.81%)
Aug 02, 2021 5.566 5.657 5.431 5.458 458,445 -0.09(-1.63%)
Jul 30, 2021 5.566 5.684 5.485 5.548 382,380 -0.09(-1.60%)
Jul 29, 2021 5.783 5.900 5.602 5.639 587,180 -0.06(-1.11%)
Jul 28, 2021 5.792 5.936 5.566 5.702 622,022 +0.05(+0.80%)
Jul 27, 2021 5.792 5.864 5.485 5.657 518,897 -0.18(-3.09%)
Jul 26, 2021 5.675 6.008 5.675 5.837 903,221 +0.19(+3.35%)
Jul 23, 2021 5.630 5.693 5.476 5.648 346,047 +0.10(+1.79%)
Jul 22, 2021 5.630 5.702 5.503 5.548 501,109 -0.05(-0.81%)
Jul 21, 2021 5.323 5.638 5.314 5.593 634,764 +0.32(+5.98%)
Jul 20, 2021 5.043 5.335 5.016 5.278 561,815 +0.23(+4.65%)
Jul 19, 2021 5.043 5.242 4.935 5.043 919,097 -0.25(-4.77%)
Jul 16, 2021 5.593 5.675 5.197 5.296 759,604 -0.25(-4.55%)
Jul 15, 2021 5.476 5.691 5.430 5.548 471,708 +0.07(+1.32%)
Jul 14, 2021 5.684 5.882 5.467 5.476 885,305 -0.23(-3.96%)
Jul 13, 2021 5.954 6.090 5.684 5.702 654,473 -0.26(-4.39%)
Jul 12, 2021 5.792 5.968 5.584 5.963 738,165 +0.20(+3.44%)
Jul 09, 2021 5.584 5.819 5.580 5.765 747,142 +0.18(+3.23%)
Jul 08, 2021 5.539 5.711 5.187 5.584 1,157,855 -0.07(-1.28%)
Jul 07, 2021 6.090 6.225 5.621 5.657 1,178,338 -0.45(-7.39%)
Jul 06, 2021 6.117 6.126 5.783 6.108 839,014 +0.01(+0.15%)
Jul 02, 2021 6.189 6.225 6.018 6.099 993,297 -0.01(-0.15%)
Jul 01, 2021 6.027 6.207 5.666 6.108 1,447,324 +0.08(+1.35%)
Jun 30, 2021 6.108 6.162 5.882 6.027 2,018,565 +0.06(+1.06%)
Jun 29, 2021 5.873 6.405 5.873 5.963 4,648,835 +0.12(+2.01%)
Jun 28, 2021 5.792 6.026 5.657 5.846 2,047,030 +0.11(+1.89%)
Jun 25, 2021 5.413 5.783 5.377 5.738 3,070,542 +0.32(+6.00%)
Jun 24, 2021 5.124 5.413 5.097 5.413 1,362,289 +0.36(+7.14%)
Jun 23, 2021 4.980 5.079 4.944 5.052 479,224 +0.05(+0.90%)
Jun 22, 2021 5.079 5.097 4.843 5.007 603,860 -0.02(-0.36%)
Jun 21, 2021 4.754 5.048 4.691 5.025 839,865 +0.27(+5.69%)
Jun 18, 2021 4.800 4.836 4.619 4.754 643,405 -0.09(-1.86%)
Jun 17, 2021 4.863 4.935 4.736 4.845 538,016 -0.07(-1.47%)
Jun 16, 2021 4.854 5.034 4.782 4.917 589,004 +0.00(+0.00%)
Jun 15, 2021 4.971 5.007 4.890 4.917 395,647 -0.04(-0.82%)
Jun 14, 2021 4.993 5.164 4.787 4.957 967,939 -0.02(-0.36%)
Jun 11, 2021 4.652 4.975 4.652 4.975 976,659 +0.34(+7.36%)
Jun 10, 2021 4.410 4.643 4.410 4.634 1,035,368 +0.33(+7.72%)
Jun 09, 2021 4.275 4.311 4.234 4.302 615,091 +0.06(+1.48%)
Jun 08, 2021 4.158 4.252 4.122 4.239 289,574 +0.08(+1.94%)
Jun 07, 2021 4.113 4.203 4.113 4.158 406,944 +0.04(+1.09%)
Jun 04, 2021 4.176 4.194 4.095 4.113 267,939 -0.06(-1.51%)
Jun 03, 2021 4.239 4.239 4.104 4.176 321,289 -0.05(-1.27%)
Jun 02, 2021 4.266 4.302 4.176 4.230 422,800 -0.01(-0.21%)
Jun 01, 2021 4.257 4.275 4.190 4.239 441,144 +0.04(+1.07%)
May 28, 2021 4.212 4.248 4.095 4.194 275,458 -0.02(-0.43%)
May 27, 2021 4.095 4.230 4.095 4.212 285,352 +0.14(+3.53%)
May 26, 2021 4.032 4.095 4.032 4.068 213,819 +0.05(+1.34%)
May 25, 2021 4.158 4.257 4.001 4.014 353,558 -0.13(-3.04%)
May 24, 2021 4.176 4.230 4.086 4.140 873,866 +0.07(+1.77%)
May 21, 2021 3.943 4.095 3.871 4.068 898,782 +0.16(+4.14%)
May 20, 2021 3.790 3.907 3.745 3.907 196,491 +0.12(+3.08%)
May 19, 2021 3.862 3.916 3.714 3.790 307,118 -0.06(-1.63%)
May 18, 2021 3.691 3.916 3.691 3.853 394,712 +0.20(+5.41%)
May 17, 2021 3.476 3.673 3.417 3.655 2,289,973 +0.14(+4.09%)
May 14, 2021 3.538 3.583 3.467 3.512 224,704 +0.02(+0.51%)
May 13, 2021 3.458 3.529 3.440 3.494 413,981 +0.07(+2.10%)
May 12, 2021 3.467 3.538 3.368 3.422 299,719 -0.07(-2.06%)
May 11, 2021 3.413 3.529 3.359 3.494 330,208 -0.05(-1.52%)
May 10, 2021 3.521 3.727 3.485 3.547 673,257 -0.04(-1.25%)
May 07, 2021 3.610 3.772 3.395 3.592 764,824 +0.02(+0.50%)
May 06, 2021 3.727 3.756 3.485 3.574 208,687 -0.13(-3.63%)
May 05, 2021 3.610 3.709 3.530 3.709 404,531 +0.17(+4.82%)
May 04, 2021 3.485 3.574 3.332 3.538 590,355 +0.09(+2.60%)
May 03, 2021 3.476 3.521 3.440 3.449 173,071 -0.01(-0.26%)
Apr 30, 2021 3.485 3.540 3.440 3.458 259,440 -0.05(-1.53%)
Apr 29, 2021 3.521 3.547 3.458 3.512 220,317 +0.04(+1.30%)
Apr 28, 2021 3.467 3.538 3.359 3.467 251,171 -0.02(-0.52%)
Apr 27, 2021 3.538 3.565 3.449 3.485 164,506 -0.04(-1.02%)
Apr 26, 2021 3.529 3.565 3.485 3.521 243,320 +0.04(+1.29%)
Apr 23, 2021 3.529 3.574 3.467 3.476 156,666 -0.02(-0.51%)
Apr 22, 2021 3.476 3.592 3.422 3.494 373,294 +0.05(+1.57%)
Apr 21, 2021 3.287 3.494 3.276 3.440 289,272 +0.11(+3.23%)
Apr 20, 2021 3.323 3.359 3.233 3.332 307,626 -0.02(-0.54%)
Apr 19, 2021 3.314 3.395 3.224 3.350 316,664 -0.02(-0.53%)
Apr 16, 2021 3.431 3.521 3.269 3.368 331,482 -0.08(-2.34%)
Apr 15, 2021 3.521 3.552 3.377 3.449 330,475 -0.04(-1.29%)
Apr 14, 2021 3.467 3.521 3.440 3.494 180,810 +0.04(+1.30%)
Apr 13, 2021 3.458 3.521 3.413 3.449 155,532 -0.02(-0.52%)
Apr 12, 2021 3.485 3.489 3.314 3.467 338,351 +0.01(+0.26%)
Apr 09, 2021 3.521 3.521 3.377 3.458 284,382 -0.07(-2.04%)
Apr 08, 2021 3.422 3.588 3.350 3.529 331,568 +0.11(+3.15%)
Apr 07, 2021 3.691 3.691 3.422 3.422 340,344 -0.29(-7.75%)
Apr 06, 2021 3.673 3.844 3.673 3.709 304,860 +0.04(+0.98%)
Apr 05, 2021 3.682 3.735 3.619 3.673 382,396 +0.03(+0.74%)
Apr 01, 2021 3.655 3.678 3.529 3.646 201,762 +0.02(+0.50%)
Mar 31, 2021 3.521 3.727 3.485 3.628 493,264 +0.10(+2.80%)
Mar 30, 2021 3.359 3.628 3.348 3.529 364,531 +0.20(+5.93%)
Mar 29, 2021 3.512 3.529 3.314 3.332 433,337 -0.18(-5.12%)
Mar 26, 2021 3.682 3.709 3.368 3.512 335,936 -0.16(-4.40%)
Mar 25, 2021 3.619 3.682 3.458 3.673 512,467 +0.01(+0.25%)
Mar 24, 2021 3.709 3.907 3.646 3.664 477,466 -0.03(-0.73%)
Mar 23, 2021 3.745 3.772 3.646 3.691 440,882 -0.04(-0.96%)
Mar 22, 2021 3.700 3.907 3.691 3.727 443,675 +0.04(+1.22%)
Mar 19, 2021 3.826 3.970 3.646 3.682 1,021,171 -0.17(-4.43%)
Mar 18, 2021 3.745 3.934 3.709 3.853 1,668,517 +0.10(+2.63%)
Mar 17, 2021 3.817 3.817 3.565 3.754 533,981 -0.04(-1.18%)
Mar 16, 2021 3.736 3.817 3.601 3.799 534,839 +0.05(+1.44%)
Mar 15, 2021 3.682 3.844 3.637 3.745 2,107,742 +0.12(+3.35%)
Mar 12, 2021 3.463 3.918 3.270 3.624 2,294,309 +0.33(+10.03%)
Mar 11, 2021 3.267 3.294 3.249 3.294 262,791 +0.04(+1.37%)
Mar 10, 2021 3.142 3.276 3.142 3.249 265,229 +0.11(+3.41%)
Mar 09, 2021 3.178 3.186 3.142 3.142 224,980 -0.01(-0.28%)
Mar 08, 2021 3.088 3.169 3.044 3.151 293,023 +0.09(+2.92%)
Mar 05, 2021 3.088 3.142 2.928 3.061 250,852 +0.03(+0.88%)
Mar 04, 2021 3.213 3.262 3.017 3.035 1,131,992 -0.16(-5.03%)
Mar 03, 2021 2.945 3.213 2.901 3.195 1,656,415 +0.28(+9.48%)
Mar 02, 2021 2.972 3.008 2.919 2.919 166,483 -0.05(-1.80%)
Mar 01, 2021 2.812 3.008 2.803 2.972 330,374 +0.18(+6.39%)
Feb 26, 2021 2.758 2.883 2.749 2.794 255,670 +0.00(+0.00%)
Feb 25, 2021 2.901 2.937 2.758 2.794 287,818 -0.09(-3.10%)
Feb 24, 2021 2.937 2.963 2.865 2.883 281,415 -0.04(-1.22%)
Feb 23, 2021 2.829 2.963 2.758 2.919 421,950 +0.00(+0.00%)
Feb 22, 2021 3.008 3.026 2.883 2.919 325,868 -0.09(-2.97%)
Feb 19, 2021 3.053 3.097 2.959 3.008 234,607 -0.06(-2.03%)
Feb 18, 2021 3.070 3.151 3.044 3.070 247,922 -0.01(-0.29%)
Feb 17, 2021 3.088 3.142 3.026 3.079 173,674 -0.01(-0.29%)
Feb 16, 2021 3.195 3.213 3.035 3.088 220,686 -0.07(-2.26%)
Feb 12, 2021 3.160 3.178 3.061 3.160 328,382 +0.02(+0.57%)
Feb 11, 2021 3.053 3.178 2.945 3.142 1,063,706 +0.11(+3.53%)
Feb 10, 2021 3.115 3.115 3.017 3.035 222,086 -0.06(-2.02%)
Feb 09, 2021 2.999 3.178 2.981 3.097 319,895 +0.10(+3.27%)
Feb 08, 2021 2.919 3.008 2.892 2.999 508,583 +0.14(+5.00%)
Feb 05, 2021 2.892 2.892 2.829 2.856 134,893 -0.01(-0.31%)
Feb 04, 2021 2.883 2.999 2.847 2.865 219,291 +0.00(+0.00%)
Feb 03, 2021 2.838 2.914 2.838 2.865 217,336 +0.04(+1.26%)
Feb 02, 2021 3.017 3.017 2.812 2.829 315,346 -0.12(-4.23%)
Feb 01, 2021 2.865 2.990 2.794 2.954 259,375 +0.10(+3.44%)
Jan 29, 2021 2.865 3.035 2.829 2.856 364,458 -0.04(-1.23%)
Jan 28, 2021 2.990 2.999 2.838 2.892 220,757 -0.01(-0.31%)
Jan 27, 2021 2.820 2.963 2.794 2.901 544,975 +0.00(+0.00%)
Jan 26, 2021 2.812 3.035 2.740 2.901 559,545 +0.10(+3.50%)
Jan 25, 2021 2.919 2.945 2.776 2.803 514,542 -0.10(-3.38%)
Jan 22, 2021 2.803 2.901 2.749 2.901 214,664 +0.11(+3.83%)
Jan 21, 2021 2.785 2.838 2.722 2.794 113,489 +0.03(+0.97%)
Jan 20, 2021 2.749 2.820 2.722 2.767 139,318 +0.02(+0.65%)
Jan 19, 2021 2.883 2.883 2.722 2.749 352,576 -0.10(-3.45%)
Jan 15, 2021 2.776 2.874 2.740 2.847 235,727 +0.04(+1.27%)
Jan 14, 2021 2.749 2.865 2.731 2.812 128,269 +0.09(+3.28%)
Jan 13, 2021 2.776 2.794 2.704 2.722 101,110 -0.07(-2.56%)
Jan 12, 2021 2.696 2.812 2.696 2.794 150,856 +0.08(+2.96%)
Jan 11, 2021 2.588 2.731 2.579 2.713 217,161 +0.09(+3.40%)
Jan 08, 2021 2.740 2.812 2.571 2.624 194,385 -0.11(-3.92%)
Jan 07, 2021 2.785 2.820 2.669 2.731 280,666 -0.04(-1.29%)
Jan 06, 2021 2.499 2.865 2.499 2.767 652,212 +0.15(+5.80%)
Jan 05, 2021 2.517 2.678 2.517 2.615 217,681 +0.10(+3.90%)
Jan 04, 2021 2.455 2.535 2.423 2.517 298,118 +0.06(+2.55%)
Dec 31, 2020 2.455 2.455 2.455 181,928 -0.08(-3.17%)
Dec 30, 2020 2.499 2.579 2.490 2.535 181,928 +0.05(+2.16%)
Dec 29, 2020 2.562 2.597 2.414 2.481 234,642 -0.12(-4.47%)
Dec 28, 2020 2.463 2.607 2.428 2.597 214,466 +0.19(+7.78%)
Dec 24, 2020 2.401 2.419 2.383 2.410 49,520 +0.00(+0.00%)
Dec 23, 2020 2.437 2.472 2.374 2.410 296,975 +0.00(+0.00%)
Dec 22, 2020 2.508 2.508 2.392 2.410 615,263 -0.11(-4.26%)
Dec 21, 2020 2.606 2.631 2.472 2.517 358,338 -0.12(-4.73%)
Dec 18, 2020 2.660 2.767 2.562 2.642 1,012,037 -0.04(-1.33%)
Dec 17, 2020 2.704 2.720 2.638 2.678 188,454 -0.03(-0.99%)
Dec 16, 2020 2.856 2.883 2.696 2.704 204,440 -0.15(-5.31%)
Dec 15, 2020 2.767 2.910 2.749 2.856 235,152 +0.09(+3.39%)
Dec 14, 2020 2.762 2.807 2.665 2.762 232,057 +0.03(+0.97%)
Dec 11, 2020 2.754 2.780 2.639 2.736 227,805 -0.04(-1.59%)
Dec 10, 2020 2.745 2.886 2.745 2.780 198,080 -0.02(-0.63%)
Dec 09, 2020 2.789 2.824 2.754 2.798 215,922 +0.03(+0.96%)
Dec 08, 2020 2.621 2.780 2.621 2.771 256,558 +0.09(+3.30%)
Dec 07, 2020 2.798 2.807 2.612 2.683 460,166 -0.06(-2.26%)
Dec 04, 2020 2.700 2.754 2.651 2.745 188,840 +0.12(+4.38%)
Dec 03, 2020 2.577 2.709 2.577 2.630 206,035 +0.04(+1.37%)
Dec 02, 2020 2.577 2.700 2.568 2.594 705,504 +0.00(+0.00%)
Dec 01, 2020 2.532 2.639 2.510 2.594 987,733 +0.03(+1.03%)
Nov 30, 2020 2.639 2.679 2.523 2.568 455,813 -0.04(-1.69%)
Nov 27, 2020 2.594 2.621 2.497 2.612 124,462 +0.03(+1.03%)
Nov 25, 2020 2.577 2.612 2.501 2.585 153,941 -0.02(-0.68%)
Nov 24, 2020 2.568 2.630 2.541 2.603 429,923 +0.10(+3.89%)
Nov 23, 2020 2.382 2.559 2.355 2.506 240,229 +0.12(+5.20%)
Nov 20, 2020 2.399 2.420 2.214 2.382 381,633 -0.04(-1.46%)
Nov 19, 2020 2.541 2.541 2.240 2.417 445,787 -0.13(-5.21%)
Nov 18, 2020 2.612 2.643 2.550 2.550 435,998 +0.00(+0.00%)
Nov 17, 2020 2.435 2.603 2.399 2.550 390,142 +0.11(+4.35%)
Nov 16, 2020 2.284 2.479 2.240 2.444 656,979 +0.35(+16.95%)
Nov 13, 2020 2.045 2.125 2.017 2.090 218,431 +0.05(+2.61%)
Nov 12, 2020 2.258 2.275 1.974 2.036 367,904 -0.13(-6.12%)
Nov 11, 2020 2.090 2.178 2.082 2.169 226,608 +0.09(+4.26%)
Nov 10, 2020 1.957 2.107 1.877 2.081 352,701 +0.14(+7.31%)
Nov 09, 2020 1.815 2.027 1.780 1.939 621,037 +0.26(+15.26%)
Nov 06, 2020 1.797 1.877 1.673 1.682 216,511 -0.08(-4.52%)
Nov 05, 2020 1.691 1.780 1.682 1.762 241,164 +0.11(+6.42%)
Nov 04, 2020 1.656 1.687 1.647 1.656 69,799 +0.00(+0.00%)
Nov 03, 2020 1.603 1.665 1.594 1.656 193,467 +0.04(+2.75%)
Nov 02, 2020 1.594 1.620 1.594 1.611 81,958 -0.01(-0.55%)
Oct 30, 2020 1.629 1.638 1.576 1.620 215,381 -0.04(-2.14%)
Oct 29, 2020 1.576 1.665 1.514 1.656 218,283 +0.08(+5.06%)
Oct 28, 2020 1.594 1.611 1.558 1.576 123,129 -0.03(-1.66%)
Oct 27, 2020 1.691 1.691 1.603 1.603 234,732 -0.10(-5.73%)
Oct 26, 2020 1.753 1.753 1.678 1.700 189,117 -0.06(-3.52%)
Oct 23, 2020 1.789 1.806 1.762 1.762 118,702 -0.02(-1.00%)
Oct 22, 2020 1.744 1.797 1.718 1.780 223,366 +0.05(+3.08%)
Oct 21, 2020 1.727 1.760 1.718 1.727 165,588 +0.00(+0.00%)
Oct 20, 2020 1.771 1.824 1.727 1.727 241,676 -0.01(-0.51%)
Oct 19, 2020 1.895 1.899 1.722 1.735 460,408 -0.12(-6.22%)
Oct 16, 2020 1.806 1.899 1.806 1.850 882,196 +0.06(+3.46%)
Oct 15, 2020 1.682 1.806 1.665 1.789 657,539 +0.09(+5.21%)
Oct 14, 2020 1.611 1.735 1.585 1.700 617,925 +0.11(+6.67%)
Oct 13, 2020 1.567 1.603 1.567 1.594 97,015 +0.00(+0.00%)
Oct 12, 2020 1.576 1.611 1.541 1.594 191,483 +0.04(+2.27%)
Oct 09, 2020 1.514 1.565 1.496 1.558 248,474 +0.06(+4.14%)
Oct 08, 2020 1.523 1.523 1.408 1.496 251,433 -0.01(-0.59%)
Oct 07, 2020 1.408 1.523 1.399 1.505 466,230 +0.10(+6.92%)
Oct 06, 2020 1.381 1.417 1.355 1.408 235,171 +0.04(+3.25%)
Oct 05, 2020 1.372 1.390 1.346 1.364 584,483 -0.01(-0.65%)
Oct 02, 2020 1.346 1.381 1.328 1.372 136,208 +0.00(+0.00%)
Oct 01, 2020 1.337 1.390 1.337 1.372 190,953 +0.03(+1.97%)
Sep 30, 2020 1.337 1.372 1.310 1.346 378,291 +0.03(+2.01%)
Sep 29, 2020 1.160 1.346 1.160 1.319 431,704 +0.15(+12.88%)
Sep 28, 2020 1.133 1.186 1.133 1.169 159,323 +0.00(+0.00%)
Sep 25, 2020 1.213 1.231 1.142 1.169 135,305 -0.04(-3.65%)
Sep 24, 2020 1.107 1.257 1.107 1.213 390,788 +0.10(+8.73%)
Sep 23, 2020 1.142 1.151 1.116 1.116 187,145 -0.01(-0.79%)
Sep 22, 2020 1.186 1.195 1.116 1.124 143,108 -0.04(-3.79%)
Sep 21, 2020 1.178 1.199 1.151 1.169 188,666 -0.04(-3.65%)
Sep 18, 2020 1.257 1.257 1.195 1.213 652,131 +0.01(+0.73%)
Sep 17, 2020 1.204 1.222 1.186 1.204 47,486 +0.00(+0.00%)
Sep 16, 2020 1.186 1.240 1.186 1.204 85,499 +0.02(+1.49%)
Sep 15, 2020 1.248 1.262 1.169 1.186 102,763 -0.04(-3.60%)
Sep 14, 2020 1.231 1.240 1.169 1.231 130,818 +0.02(+1.83%)
Sep 11, 2020 1.191 1.226 1.148 1.209 235,428 +0.01(+0.73%)
Sep 10, 2020 1.209 1.226 1.148 1.200 305,531 +0.00(+0.00%)
Sep 09, 2020 1.287 1.287 1.191 1.200 174,909 -0.07(-5.48%)
Sep 08, 2020 1.304 1.304 1.261 1.269 126,150 -0.04(-3.31%)
Sep 04, 2020 1.330 1.339 1.269 1.313 103,050 +0.01(+0.67%)
Sep 03, 2020 1.304 1.339 1.296 1.304 149,667 -0.01(-0.66%)
Sep 02, 2020 1.322 1.330 1.287 1.313 186,005 -0.01(-0.66%)
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.