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 +0.030 (+1.46%)
Official Closing 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, 2022 4.701 4.747 4.646 4.655 172,579 -0.06(-1.36%)
Aug 30, 2022 4.875 4.875 4.637 4.719 167,205 -0.13(-2.65%)
Aug 29, 2022 4.820 4.939 4.761 4.848 201,391 -0.05(-1.12%)
Aug 26, 2022 5.214 5.223 4.884 4.903 210,559 -0.31(-5.98%)
Aug 25, 2022 5.049 5.214 5.040 5.214 258,099 +0.16(+3.08%)
Aug 24, 2022 4.875 5.068 4.848 5.058 137,850 +0.16(+3.18%)
Aug 23, 2022 4.921 4.958 4.823 4.903 255,111 -0.04(-0.74%)
Aug 22, 2022 5.205 5.233 4.921 4.939 273,310 -0.38(-7.07%)
Aug 19, 2022 5.315 5.411 5.288 5.315 294,015 -0.09(-1.69%)
Aug 18, 2022 5.361 5.448 5.269 5.407 244,035 +0.04(+0.68%)
Aug 17, 2022 5.361 5.443 5.306 5.370 299,741 -0.08(-1.51%)
Aug 16, 2022 5.242 5.526 5.242 5.453 268,080 +0.21(+4.02%)
Aug 15, 2022 5.214 5.333 5.164 5.242 228,389 -0.05(-0.87%)
Aug 12, 2022 5.187 5.306 5.123 5.288 232,072 +0.17(+3.40%)
Aug 11, 2022 5.132 5.196 5.068 5.113 254,221 +0.05(+0.90%)
Aug 10, 2022 4.875 5.095 4.866 5.068 248,624 +0.29(+6.14%)
Aug 09, 2022 4.774 4.802 4.738 4.774 188,457 -0.03(-0.57%)
Aug 08, 2022 4.802 4.930 4.738 4.802 268,294 +0.06(+1.35%)
Aug 05, 2022 4.811 4.875 4.664 4.738 224,342 -0.12(-2.45%)
Aug 04, 2022 4.994 4.994 4.692 4.857 470,261 -0.01(-0.19%)
Aug 03, 2022 4.793 4.967 4.777 4.866 188,487 +0.12(+2.51%)
Aug 02, 2022 4.811 4.857 4.729 4.747 218,378 -0.07(-1.52%)
Aug 01, 2022 4.994 4.994 4.820 4.820 239,758 -0.09(-1.87%)
Jul 29, 2022 4.829 4.950 4.664 4.912 322,014 +0.12(+2.49%)
Jul 28, 2022 4.820 4.866 4.701 4.793 116,349 -0.04(-0.76%)
Jul 27, 2022 4.628 4.829 4.619 4.829 143,128 +0.20(+4.36%)
Jul 26, 2022 4.628 4.701 4.591 4.628 151,689 -0.05(-1.17%)
Jul 25, 2022 4.646 4.692 4.600 4.683 131,848 +0.05(+0.99%)
Jul 22, 2022 4.674 4.701 4.564 4.637 167,256 -0.02(-0.39%)
Jul 21, 2022 4.683 4.683 4.490 4.655 247,243 +0.03(+0.59%)
Jul 20, 2022 4.454 4.756 4.445 4.628 259,271 +0.17(+3.91%)
Jul 19, 2022 4.234 4.454 4.234 4.454 261,887 +0.26(+6.11%)
Jul 18, 2022 4.261 4.325 4.179 4.197 82,871 +0.00(+0.00%)
Jul 15, 2022 4.160 4.261 4.087 4.197 155,503 +0.14(+3.39%)
Jul 14, 2022 4.050 4.133 4.041 4.060 199,462 -0.05(-1.12%)
Jul 13, 2022 3.940 4.105 3.940 4.105 210,273 +0.12(+2.99%)
Jul 12, 2022 4.023 4.069 3.931 3.986 234,220 -0.05(-1.14%)
Jul 11, 2022 4.151 4.225 3.986 4.032 137,475 -0.18(-4.35%)
Jul 08, 2022 4.188 4.270 4.179 4.215 197,436 -0.03(-0.65%)
Jul 07, 2022 4.050 4.275 4.050 4.243 213,005 +0.22(+5.47%)
Jul 06, 2022 4.087 4.124 3.977 4.023 139,653 -0.06(-1.57%)
Jul 05, 2022 4.096 4.151 3.985 4.087 274,711 -0.09(-2.19%)
Jul 01, 2022 4.133 4.261 4.069 4.179 253,037 +0.00(+0.00%)
Jun 30, 2022 4.160 4.270 4.110 4.179 264,159 -0.04(-0.87%)
Jun 29, 2022 4.298 4.298 4.151 4.215 209,408 -0.07(-1.71%)
Jun 28, 2022 4.289 4.390 4.257 4.289 378,686 +0.01(+0.21%)
Jun 27, 2022 4.399 4.435 4.252 4.280 333,613 -0.06(-1.48%)
Jun 24, 2022 4.280 4.399 4.179 4.344 1,403,759 +0.12(+2.82%)
Jun 23, 2022 4.270 4.316 4.115 4.225 275,947 -0.07(-1.71%)
Jun 22, 2022 4.280 4.362 4.280 4.298 230,178 -0.01(-0.21%)
Jun 21, 2022 4.289 4.390 4.266 4.307 265,056 +0.02(+0.43%)
Jun 17, 2022 4.335 4.481 4.270 4.289 677,924 -0.03(-0.64%)
Jun 16, 2022 4.408 4.408 4.234 4.316 297,145 -0.16(-3.48%)
Jun 15, 2022 4.344 4.545 4.344 4.472 264,137 +0.12(+2.85%)
Jun 14, 2022 4.394 4.436 4.271 4.348 384,886 -0.08(-1.85%)
Jun 13, 2022 4.558 4.558 4.357 4.430 314,596 -0.15(-3.19%)
Jun 10, 2022 4.604 4.640 4.412 4.576 361,773 -0.09(-1.95%)
Jun 09, 2022 4.695 4.695 4.613 4.667 233,895 -0.04(-0.78%)
Jun 08, 2022 4.749 4.786 4.631 4.704 249,916 -0.08(-1.71%)
Jun 07, 2022 4.649 4.813 4.640 4.786 169,823 +0.07(+1.55%)
Jun 06, 2022 4.813 4.822 4.640 4.713 221,510 -0.05(-0.96%)
Jun 03, 2022 4.740 4.772 4.667 4.758 168,630 +0.02(+0.38%)
Jun 02, 2022 4.640 4.772 4.622 4.740 233,893 +0.07(+1.56%)
Jun 01, 2022 4.813 4.829 4.558 4.667 369,932 -0.10(-2.10%)
May 31, 2022 4.558 4.777 4.485 4.768 308,958 +0.22(+4.81%)
May 27, 2022 4.686 4.731 4.540 4.549 235,460 -0.13(-2.73%)
May 26, 2022 4.521 4.686 4.503 4.676 186,214 +0.20(+4.48%)
May 25, 2022 4.367 4.521 4.367 4.476 209,093 +0.11(+2.51%)
May 24, 2022 4.485 4.485 4.321 4.367 272,181 -0.13(-2.84%)
May 23, 2022 4.576 4.576 4.467 4.494 273,564 -0.04(-0.80%)
May 20, 2022 4.604 4.713 4.430 4.531 368,894 +0.11(+2.47%)
May 19, 2022 4.540 4.722 4.412 4.421 623,319 -0.14(-3.00%)
May 18, 2022 4.494 4.667 4.485 4.558 451,733 +0.05(+1.01%)
May 17, 2022 4.321 4.595 4.321 4.512 379,280 +0.26(+6.22%)
May 16, 2022 4.212 4.284 4.166 4.248 257,952 +0.01(+0.21%)
May 13, 2022 4.148 4.294 4.111 4.239 411,081 +0.15(+3.56%)
May 12, 2022 3.856 4.102 3.838 4.093 395,634 +0.23(+5.90%)
May 11, 2022 4.148 4.239 3.865 3.865 260,625 -0.28(-6.81%)
May 10, 2022 4.130 4.202 4.034 4.148 304,381 +0.07(+1.79%)
May 09, 2022 3.965 4.111 3.922 4.075 543,209 +0.03(+0.68%)
May 06, 2022 4.330 4.394 3.975 4.047 623,430 -0.64(-13.62%)
May 05, 2022 4.804 4.804 4.558 4.686 249,087 -0.14(-2.84%)
May 04, 2022 4.695 4.841 4.503 4.822 446,506 +0.14(+2.92%)
May 03, 2022 4.786 4.841 4.667 4.686 545,614 -0.15(-3.02%)
May 02, 2022 4.713 4.831 4.686 4.831 269,556 +0.12(+2.51%)
Apr 29, 2022 4.722 4.886 4.695 4.713 371,114 -0.06(-1.34%)
Apr 28, 2022 4.740 4.786 4.585 4.777 243,410 +0.09(+1.95%)
Apr 27, 2022 4.704 4.813 4.667 4.686 248,425 +0.03(+0.59%)
Apr 26, 2022 4.850 4.850 4.649 4.658 371,586 -0.22(-4.49%)
Apr 25, 2022 4.895 5.005 4.822 4.877 392,885 -0.05(-0.93%)
Apr 22, 2022 5.068 5.169 4.877 4.923 392,490 -0.17(-3.40%)
Apr 21, 2022 5.233 5.305 5.087 5.096 229,312 -0.06(-1.24%)
Apr 20, 2022 5.187 5.214 5.096 5.160 221,272 +0.01(+0.18%)
Apr 19, 2022 5.196 5.260 5.141 5.150 275,918 -0.08(-1.57%)
Apr 18, 2022 5.041 5.251 5.009 5.233 251,190 +0.19(+3.80%)
Apr 14, 2022 5.114 5.114 4.977 5.041 447,785 -0.05(-1.07%)
Apr 13, 2022 5.023 5.178 5.023 5.096 402,117 +0.08(+1.64%)
Apr 12, 2022 5.059 5.233 4.986 5.014 384,952 +0.02(+0.36%)
Apr 11, 2022 5.242 5.251 4.968 4.996 535,697 -0.26(-5.03%)
Apr 08, 2022 5.515 5.524 5.251 5.260 504,768 -0.28(-5.10%)
Apr 07, 2022 5.606 5.615 5.415 5.542 584,932 -0.15(-2.72%)
Apr 06, 2022 5.789 5.825 5.679 5.697 516,290 -0.13(-2.19%)
Apr 05, 2022 5.898 5.989 5.798 5.825 418,025 -0.11(-1.84%)
Apr 04, 2022 5.944 5.989 5.789 5.934 469,282 +0.01(+0.15%)
Apr 01, 2022 5.862 6.016 5.858 5.925 584,942 +0.08(+1.40%)
Mar 31, 2022 5.752 5.898 5.725 5.843 381,693 +0.12(+2.07%)
Mar 30, 2022 5.889 5.953 5.716 5.725 290,013 -0.19(-3.24%)
Mar 29, 2022 5.953 6.016 5.862 5.916 429,421 +0.06(+1.09%)
Mar 28, 2022 5.925 5.925 5.752 5.852 505,574 -0.07(-1.23%)
Mar 25, 2022 5.834 6.007 5.789 5.925 624,202 +0.11(+1.88%)
Mar 24, 2022 5.798 5.971 5.770 5.816 978,180 +0.06(+1.11%)
Mar 23, 2022 5.816 5.989 5.738 5.752 498,488 -0.11(-1.87%)
Mar 22, 2022 5.807 6.007 5.761 5.862 367,459 +0.13(+2.23%)
Mar 21, 2022 5.825 6.035 5.711 5.734 422,608 -0.15(-2.48%)
Mar 18, 2022 6.035 6.053 5.825 5.880 914,032 -0.12(-1.98%)
Mar 17, 2022 5.889 6.062 5.884 5.998 355,088 +0.00(+0.00%)
Mar 16, 2022 5.779 6.071 5.770 5.998 589,691 +0.33(+5.79%)
Mar 15, 2022 5.515 5.748 5.460 5.670 334,625 +0.16(+2.89%)
Mar 14, 2022 5.456 5.601 5.356 5.511 355,344 +0.05(+0.83%)
Mar 11, 2022 5.620 5.710 5.456 5.465 315,184 -0.14(-2.43%)
Mar 10, 2022 5.565 5.783 5.601 333,632 -0.07(-1.28%)
Mar 09, 2022 5.756 5.865 5.547 5.674 507,488 +0.04(+0.64%)
Mar 08, 2022 5.411 5.738 5.296 5.638 913,112 +0.20(+3.67%)
Mar 07, 2022 5.792 5.792 5.429 5.438 554,741 -0.33(-5.67%)
Mar 04, 2022 5.792 6.169 5.710 5.765 851,713 -0.06(-1.09%)
Mar 03, 2022 5.992 6.073 5.703 5.828 347,919 -0.18(-3.02%)
Mar 02, 2022 5.683 6.092 5.683 6.010 427,874 +0.37(+6.60%)
Mar 01, 2022 5.810 5.928 5.608 5.638 289,475 -0.17(-2.97%)
Feb 28, 2022 5.728 5.955 5.728 5.810 351,488 +0.00(+0.00%)
Feb 25, 2022 5.610 5.846 5.583 5.810 277,763 +0.18(+3.23%)
Feb 24, 2022 5.338 5.692 5.275 5.629 434,817 +0.12(+2.14%)
Feb 23, 2022 5.665 5.792 5.511 5.511 346,241 -0.11(-1.94%)
Feb 22, 2022 5.429 5.692 5.374 5.620 480,169 +0.03(+0.49%)
Feb 18, 2022 5.592 0 -0.19(-3.30%)
Feb 17, 2022 5.883 6.005 5.747 5.783 390,353 -0.17(-2.90%)
Feb 16, 2022 5.819 6.001 5.738 5.955 320,854 +0.10(+1.71%)
Feb 15, 2022 5.783 5.878 5.719 5.856 229,946 +0.18(+3.20%)
Feb 14, 2022 5.674 5.874 5.629 5.674 393,298 +0.01(+0.16%)
Feb 11, 2022 5.783 5.819 5.601 5.665 240,704 -0.13(-2.19%)
Feb 10, 2022 5.728 5.974 5.728 5.792 434,384 -0.03(-0.47%)
Feb 09, 2022 5.738 5.865 5.686 5.819 277,008 +0.18(+3.22%)
Feb 08, 2022 5.456 5.679 5.456 5.638 226,061 +0.16(+2.99%)
Feb 07, 2022 5.511 5.583 5.447 5.474 338,090 -0.07(-1.31%)
Feb 04, 2022 5.256 5.819 5.220 5.547 772,292 +0.26(+4.98%)
Feb 03, 2022 5.247 5.284 257,679 -0.05(-0.85%)
Feb 02, 2022 5.429 5.452 5.202 5.329 346,805 -0.05(-1.01%)
Feb 01, 2022 5.465 5.538 5.374 5.383 402,548 -0.12(-2.15%)
Jan 31, 2022 5.211 5.501 5.501 438,544 +0.25(+4.66%)
Jan 28, 2022 5.057 5.247 4.993 5.256 336,779 +0.18(+3.58%)
Jan 27, 2022 5.138 5.265 5.002 5.075 337,212 -0.03(-0.53%)
Jan 26, 2022 5.365 5.393 5.057 5.102 428,372 -0.14(-2.60%)
Jan 25, 2022 5.166 5.343 5.129 5.238 341,157 +0.02(+0.35%)
Jan 24, 2022 4.984 5.247 4.830 5.220 744,950 +0.10(+1.95%)
Jan 21, 2022 5.075 5.184 4.902 5.120 642,290 -0.01(-0.18%)
Jan 20, 2022 5.329 5.474 5.111 5.129 395,491 -0.25(-4.56%)
Jan 19, 2022 5.429 5.483 5.370 5.374 383,248 -0.05(-0.84%)
Jan 18, 2022 5.592 5.610 5.402 5.420 565,007 -0.25(-4.48%)
Jan 14, 2022 5.674 0 -0.09(-1.57%)
Jan 13, 2022 5.701 5.810 5.683 5.765 428,459 +0.05(+0.95%)
Jan 12, 2022 5.674 5.778 5.574 5.710 528,074 +0.06(+1.13%)
Jan 11, 2022 5.656 5.733 5.592 5.647 349,030 -0.04(-0.64%)
Jan 10, 2022 5.692 5.701 5.551 5.683 351,813 -0.05(-0.79%)
Jan 07, 2022 5.856 5.955 5.715 5.728 310,481 -0.13(-2.17%)
Jan 06, 2022 5.656 5.892 5.565 5.856 693,303 +0.19(+3.37%)
Jan 05, 2022 5.955 6.018 5.656 5.665 552,302 -0.31(-5.17%)
Jan 04, 2022 6.300 6.309 5.928 5.974 387,173 -0.24(-3.80%)
Jan 03, 2022 6.201 6.355 6.155 6.210 514,059 +0.05(+0.88%)
Dec 31, 2021 6.201 6.255 6.128 6.155 751,952 -0.05(-0.73%)
Dec 30, 2021 6.146 6.364 6.137 6.201 355,164 +0.07(+1.19%)
Dec 29, 2021 6.246 6.300 6.101 6.128 369,680 -0.07(-1.17%)
Dec 28, 2021 6.300 6.446 6.191 6.201 360,308 -0.15(-2.43%)
Dec 27, 2021 6.337 6.418 6.191 6.355 431,295 -0.01(-0.14%)
Dec 23, 2021 6.210 6.414 6.191 6.364 279,475 +0.15(+2.34%)
Dec 22, 2021 6.101 6.250 5.997 6.219 364,669 +0.12(+1.93%)
Dec 21, 2021 5.874 6.101 5.865 6.101 410,338 +0.29(+5.00%)
Dec 20, 2021 5.865 5.883 5.638 5.810 551,065 -0.18(-3.03%)
Dec 17, 2021 5.865 6.101 5.783 5.992 731,506 +0.13(+2.17%)
Dec 16, 2021 6.037 6.046 5.837 5.865 713,890 -0.07(-1.22%)
Dec 15, 2021 5.901 5.955 5.601 5.937 1,024,235 +0.01(+0.23%)
Dec 14, 2021 6.068 6.105 5.824 5.924 1,027,188 -0.19(-3.11%)
Dec 13, 2021 6.258 6.349 6.060 6.114 877,857 -0.23(-3.57%)
Dec 10, 2021 6.593 6.593 6.267 6.340 669,416 -0.16(-2.50%)
Dec 09, 2021 6.647 6.683 6.412 6.502 595,676 -0.20(-2.97%)
Dec 08, 2021 6.629 6.765 6.548 6.701 433,955 +0.08(+1.23%)
Dec 07, 2021 6.439 6.729 6.428 6.620 473,429 +0.28(+4.42%)
Dec 06, 2021 6.493 6.511 6.285 6.340 558,827 -0.17(-2.64%)
Dec 03, 2021 6.665 6.697 6.394 6.511 447,991 -0.16(-2.44%)
Dec 02, 2021 6.493 6.756 6.349 6.674 662,542 +0.21(+3.22%)
Dec 01, 2021 6.982 7.108 6.466 6.466 1,217,456 -0.25(-3.77%)
Nov 30, 2021 6.511 6.828 6.380 6.719 2,601,786 +0.36(+5.69%)
Nov 29, 2021 6.575 6.575 6.222 6.358 921,811 +0.01(+0.14%)
Nov 26, 2021 6.484 6.511 6.205 6.349 940,711 -0.47(-6.90%)
Nov 24, 2021 6.955 6.955 6.620 6.819 556,550 -0.19(-2.71%)
Nov 23, 2021 7.126 7.208 6.937 7.009 692,472 -0.12(-1.65%)
Nov 22, 2021 7.163 7.330 7.059 7.126 777,057 -0.02(-0.25%)
Nov 19, 2021 7.262 7.456 7.099 7.145 710,140 -0.23(-3.07%)
Nov 18, 2021 7.380 7.380 7.325 7.371 862,804 -0.04(-0.49%)
Nov 17, 2021 7.416 7.483 7.181 7.407 913,793 -0.10(-1.33%)
Nov 16, 2021 7.678 7.741 7.380 7.506 647,209 -0.20(-2.58%)
Nov 15, 2021 7.696 7.922 7.551 7.705 642,539 +0.14(+1.79%)
Nov 12, 2021 7.787 7.850 7.479 7.570 739,079 -0.12(-1.53%)
Nov 11, 2021 7.687 7.841 7.570 7.687 537,260 +0.08(+1.07%)
Nov 10, 2021 7.651 7.606 1,027,545 -0.20(-2.55%)
Nov 09, 2021 8.365 8.411 7.733 7.805 1,192,680 -0.52(-6.30%)
Nov 08, 2021 8.139 8.447 8.103 8.329 1,095,455 +0.22(+2.68%)
Nov 05, 2021 8.013 8.139 7.687 8.112 1,360,524 +0.13(+1.59%)
Nov 04, 2021 8.040 8.058 7.588 7.986 1,010,902 +0.10(+1.26%)
Nov 03, 2021 7.687 7.913 7.479 7.886 673,401 +0.21(+2.71%)
Nov 02, 2021 7.660 7.733 7.362 7.678 858,096 +0.02(+0.24%)
Nov 01, 2021 7.226 7.669 7.447 7.660 1,066,773 +0.45(+6.27%)
Oct 29, 2021 7.072 7.217 6.918 7.208 585,318 +0.11(+1.53%)
Oct 28, 2021 7.045 7.208 6.975 7.099 478,626 +0.08(+1.16%)
Oct 27, 2021 7.271 7.343 6.864 7.018 926,811 -0.22(-3.00%)
Oct 26, 2021 7.190 7.235 1,202,433 +0.14(+2.04%)
Oct 25, 2021 7.090 7.099 6.900 7.090 547,665 +0.13(+1.82%)
Oct 22, 2021 6.964 7.000 6.813 6.964 301,769 +0.04(+0.52%)
Oct 21, 2021 7.036 7.081 6.873 6.927 482,996 -0.15(-2.17%)
Oct 20, 2021 6.900 7.181 6.855 7.081 562,827 +0.16(+2.35%)
Oct 19, 2021 7.054 7.054 6.765 6.918 643,449 -0.07(-1.03%)
Oct 18, 2021 6.873 7.000 6.656 6.991 778,405 +0.14(+1.98%)
Oct 15, 2021 7.018 7.054 6.846 6.855 505,380 -0.01(-0.13%)
Oct 14, 2021 6.900 7.262 6.837 6.864 1,396,620 +0.06(+0.93%)
Oct 13, 2021 6.665 6.810 6.602 6.801 393,247 +0.10(+1.48%)
Oct 12, 2021 6.873 6.918 6.665 6.701 455,338 -0.08(-1.20%)
Oct 11, 2021 6.629 6.864 6.575 6.783 430,004 +0.20(+3.02%)
Oct 08, 2021 6.620 6.719 6.539 6.584 339,729 -0.04(-0.55%)
Oct 07, 2021 6.738 6.738 6.521 6.620 465,451 -0.05(-0.81%)
Oct 06, 2021 6.765 6.801 6.611 6.674 459,811 -0.20(-2.89%)
Oct 05, 2021 6.665 6.955 6.625 6.873 476,169 +0.23(+3.40%)
Oct 04, 2021 6.765 6.837 6.615 6.647 399,490 -0.09(-1.34%)
Oct 01, 2021 6.493 6.756 6.463 6.738 601,386 +0.32(+4.93%)
Sep 30, 2021 6.539 6.601 6.421 6.421 635,712 -0.12(-1.80%)
Sep 29, 2021 6.620 6.620 6.403 6.539 475,643 -0.08(-1.23%)
Sep 28, 2021 6.747 6.955 6.593 6.620 660,178 -0.22(-3.17%)
Sep 27, 2021 6.756 6.982 6.738 6.837 453,039 +0.13(+1.89%)
Sep 24, 2021 6.539 6.792 6.500 6.710 535,619 -0.02(-0.27%)
Sep 23, 2021 6.611 6.729 6.548 6.729 559,305 +0.14(+2.06%)
Sep 22, 2021 6.285 6.602 6.263 6.593 511,744 +0.34(+5.50%)
Sep 21, 2021 6.276 6.340 6.159 6.249 465,052 +0.09(+1.47%)
Sep 20, 2021 6.150 6.222 6.023 6.159 749,605 -0.18(-2.85%)
Sep 17, 2021 6.276 6.367 6.204 6.340 681,354 +0.13(+2.04%)
Sep 16, 2021 6.213 6.276 6.091 6.213 546,650 +0.01(+0.15%)
Sep 15, 2021 6.059 6.313 6.059 6.204 646,790 +0.16(+2.69%)
Sep 14, 2021 6.303 6.313 5.987 6.041 1,523,532 -0.23(-3.68%)
Sep 13, 2021 6.659 6.659 6.038 6.272 1,193,171 -0.30(-4.53%)
Sep 10, 2021 6.785 6.785 6.553 6.569 600,628 -0.12(-1.75%)
Sep 09, 2021 6.623 6.812 6.596 6.686 747,745 +0.03(+0.41%)
Sep 08, 2021 6.713 6.794 6.488 6.659 786,545 -0.11(-1.60%)
Sep 07, 2021 6.668 6.821 6.605 6.767 681,926 +0.13(+1.90%)
Sep 03, 2021 6.758 6.867 6.596 6.641 996,930 -0.15(-2.25%)
Sep 02, 2021 7.074 7.308 6.691 6.794 1,378,949 -0.19(-2.71%)
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.