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 )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2005 4.683 4.744 4.671 4.744 219,660 +0.06(+1.29%)
Sep 29, 2005 4.581 4.701 4.551 4.683 202,240 +0.10(+2.10%)
Sep 28, 2005 4.689 4.713 4.575 4.587 317,047 -0.10(-2.06%)
Sep 27, 2005 4.713 4.713 4.581 4.683 247,200 -0.02(-0.38%)
Sep 26, 2005 4.653 4.744 4.605 4.701 530,403 +0.10(+2.23%)
Sep 23, 2005 4.498 4.599 4.322 4.599 415,098 +0.25(+5.68%)
Sep 22, 2005 4.364 4.418 4.304 4.352 527,583 -0.02(-0.55%)
Sep 21, 2005 4.418 4.448 4.376 4.376 400,000 -0.07(-1.49%)
Sep 20, 2005 4.521 4.563 4.436 4.442 369,142 -0.04(-0.94%)
Sep 19, 2005 4.551 4.581 4.454 4.484 268,602 -0.07(-1.46%)
Sep 16, 2005 4.533 4.581 4.503 4.551 841,976 +0.08(+1.75%)
Sep 15, 2005 4.509 4.521 4.466 4.472 196,101 -0.02(-0.40%)
Sep 14, 2005 4.623 4.641 4.472 4.490 395,687 -0.14(-2.99%)
Sep 13, 2005 4.647 4.659 4.563 4.629 301,286 -0.04(-0.90%)
Sep 12, 2005 4.611 4.720 4.587 4.671 209,540 +0.02(+0.52%)
Sep 09, 2005 4.671 4.683 4.599 4.647 234,591 -0.04(-0.77%)
Sep 08, 2005 4.738 4.738 4.641 4.683 244,878 -0.10(-2.02%)
Sep 07, 2005 4.840 4.840 4.677 4.780 295,147 -0.09(-1.86%)
Sep 06, 2005 4.786 4.888 4.665 4.870 394,857 +0.12(+2.54%)
Sep 02, 2005 4.828 4.840 4.750 4.750 254,168 -0.11(-2.23%)
Sep 01, 2005 4.876 4.906 4.738 4.858 238,573 -0.05(-0.98%)
Aug 31, 2005 4.822 4.906 4.671 4.906 353,381 +0.10(+2.13%)
Aug 30, 2005 4.756 4.828 4.701 4.804 229,946 +0.05(+1.01%)
Aug 29, 2005 4.611 4.780 4.599 4.756 267,275 +0.10(+2.20%)
Aug 26, 2005 4.641 4.677 4.593 4.653 305,600 -0.02(-0.52%)
Aug 25, 2005 4.732 4.750 4.647 4.677 212,028 -0.05(-1.15%)
Aug 24, 2005 4.744 4.858 4.707 4.732 1,161,844 -0.06(-1.26%)
Aug 23, 2005 4.750 4.822 4.738 4.792 396,019 -0.01(-0.13%)
Aug 22, 2005 4.695 4.846 4.677 4.798 487,267 +0.10(+2.05%)
Aug 19, 2005 4.810 4.810 4.677 4.701 215,180 -0.11(-2.26%)
Aug 18, 2005 4.756 4.834 4.581 4.810 348,403 +0.00(+0.00%)
Aug 17, 2005 4.858 4.900 4.804 4.810 371,630 -0.05(-1.12%)
Aug 16, 2005 4.894 4.943 4.834 4.864 519,951 -0.05(-1.10%)
Aug 15, 2005 4.918 4.961 4.858 4.918 434,343 -0.05(-0.97%)
Aug 12, 2005 4.967 5.009 4.852 4.967 458,731 -0.05(-0.96%)
Aug 11, 2005 4.955 5.039 4.912 5.015 269,432 +0.04(+0.73%)
Aug 10, 2005 5.063 5.093 4.888 4.979 254,998 +0.01(+0.12%)
Aug 09, 2005 5.015 5.021 4.924 4.973 337,454 +0.05(+0.98%)
Aug 08, 2005 4.900 5.027 4.804 4.924 463,543 +0.04(+0.74%)
Aug 05, 2005 4.949 4.967 4.858 4.888 487,765 -0.06(-1.22%)
Aug 04, 2005 5.190 5.280 4.943 4.949 792,370 -0.24(-4.65%)
Aug 03, 2005 5.262 5.304 5.166 5.190 148,154 -0.07(-1.37%)
Aug 02, 2005 5.316 5.352 5.123 5.262 497,554 -0.04(-0.68%)
Aug 01, 2005 5.726 5.726 5.166 5.298 393,862 +0.14(+2.81%)
Jul 29, 2005 5.184 5.196 5.111 5.154 307,425 -0.03(-0.58%)
Jul 28, 2005 5.099 5.238 5.087 5.184 338,117 +0.06(+1.18%)
Jul 27, 2005 5.099 5.172 5.015 5.123 279,884 +0.02(+0.47%)
Jul 26, 2005 5.045 5.214 5.045 5.099 299,627 +0.11(+2.30%)
Jul 25, 2005 5.117 5.129 4.979 4.985 276,566 -0.12(-2.36%)
Jul 22, 2005 5.063 5.117 5.015 5.105 347,574 +0.05(+1.07%)
Jul 21, 2005 5.075 5.093 4.985 5.051 545,169 -0.07(-1.30%)
Jul 20, 2005 4.961 5.117 4.949 5.117 320,033 +0.09(+1.80%)
Jul 19, 2005 5.039 5.123 4.997 5.027 374,119 +0.02(+0.48%)
Jul 18, 2005 5.015 5.063 4.955 5.003 401,162 -0.07(-1.31%)
Jul 15, 2005 4.985 5.087 4.912 5.069 259,975 +0.07(+1.33%)
Jul 14, 2005 5.105 5.178 4.979 5.003 446,620 -0.04(-0.84%)
Jul 13, 2005 4.997 5.093 4.949 5.045 418,748 +0.06(+1.21%)
Jul 12, 2005 5.033 5.081 4.979 4.985 424,886 -0.07(-1.31%)
Jul 11, 2005 4.870 5.075 4.858 5.051 1,581,919 +0.17(+3.58%)
Jul 08, 2005 4.762 4.949 4.738 4.876 1,190,214 +0.14(+2.93%)
Jul 07, 2005 4.732 4.780 4.653 4.738 225,964 -0.05(-1.13%)
Jul 06, 2005 4.780 4.816 4.762 4.792 351,722 +0.02(+0.51%)
Jul 05, 2005 4.720 4.792 4.689 4.768 480,963 +0.04(+0.76%)
Jul 01, 2005 4.695 4.774 4.641 4.732 297,138 +0.04(+0.77%)
Jun 30, 2005 4.792 4.792 4.683 4.695 368,644 -0.10(-2.14%)
Jun 29, 2005 4.780 4.804 4.750 4.798 581,336 +0.02(+0.38%)
Jun 28, 2005 4.744 4.822 4.683 4.780 644,215 +0.05(+1.15%)
Jun 27, 2005 4.641 4.744 4.599 4.726 601,411 +0.06(+1.29%)
Jun 24, 2005 4.647 4.701 4.617 4.665 2,124,268 +0.02(+0.39%)
Jun 23, 2005 4.677 4.689 4.605 4.647 259,477 -0.02(-0.52%)
Jun 22, 2005 4.671 4.738 4.617 4.671 523,767 +0.04(+0.91%)
Jun 21, 2005 4.635 4.671 4.605 4.629 195,438 -0.03(-0.65%)
Jun 20, 2005 4.629 4.695 4.617 4.659 224,305 -0.01(-0.26%)
Jun 17, 2005 4.671 4.726 4.629 4.671 595,770 +0.03(+0.65%)
Jun 16, 2005 4.671 4.671 4.623 4.641 363,999 -0.03(-0.65%)
Jun 15, 2005 4.581 4.671 4.533 4.671 617,006 +0.08(+1.84%)
Jun 14, 2005 4.671 4.671 4.563 4.587 320,033 -0.08(-1.81%)
Jun 13, 2005 4.569 4.786 4.569 4.671 533,223 +0.11(+2.51%)
Jun 10, 2005 4.533 4.569 4.478 4.557 174,036 +0.02(+0.53%)
Jun 09, 2005 4.472 4.629 4.460 4.533 567,400 +0.07(+1.62%)
Jun 08, 2005 4.563 4.575 4.460 4.460 273,248 -0.10(-2.12%)
Jun 07, 2005 4.442 4.557 4.436 4.557 329,988 +0.11(+2.58%)
Jun 06, 2005 4.406 4.472 4.382 4.442 214,517 +0.07(+1.66%)
Jun 03, 2005 4.557 4.557 4.370 4.370 702,282 -0.19(-4.10%)
Jun 02, 2005 4.509 4.599 4.503 4.557 371,133 +0.05(+1.07%)
Jun 01, 2005 4.484 4.575 4.466 4.509 210,701 +0.03(+0.67%)
May 31, 2005 4.545 4.599 4.472 4.478 437,164 -0.10(-2.24%)
May 27, 2005 4.593 4.611 4.551 4.581 69,183 -0.02(-0.39%)
May 26, 2005 4.563 4.599 4.503 4.599 185,317 +0.08(+1.73%)
May 25, 2005 4.551 4.581 4.490 4.521 421,236 -0.07(-1.45%)
May 24, 2005 4.521 4.605 4.497 4.587 284,695 +0.07(+1.47%)
May 23, 2005 4.521 4.563 4.497 4.521 307,590 +0.00(+0.00%)
May 20, 2005 4.587 4.587 4.515 4.521 255,330 -0.07(-1.45%)
May 19, 2005 4.497 4.605 4.497 4.587 125,093 +0.07(+1.60%)
May 18, 2005 4.490 4.569 4.404 4.515 616,840 -0.01(-0.13%)
May 17, 2005 4.466 4.533 4.436 4.521 459,229 +0.05(+1.21%)
May 16, 2005 4.430 4.484 4.406 4.466 271,755 +0.02(+0.54%)
May 13, 2005 4.460 4.484 4.400 4.442 180,838 +0.01(+0.27%)
May 12, 2005 4.430 4.460 4.376 4.430 312,402 -0.02(-0.41%)
May 11, 2005 4.527 4.527 4.412 4.448 227,623 -0.07(-1.47%)
May 10, 2005 4.521 4.557 4.460 4.515 559,603 -0.01(-0.13%)
May 09, 2005 4.563 4.581 4.509 4.521 304,272 -0.03(-0.61%)
May 06, 2005 4.605 4.605 4.521 4.548 739,445 -0.06(-1.23%)
May 05, 2005 4.756 4.822 4.593 4.605 658,317 -0.16(-3.29%)
May 04, 2005 4.509 4.852 4.484 4.762 753,382 +0.22(+4.77%)
May 03, 2005 4.732 4.732 4.503 4.545 806,472 -0.19(-3.95%)
May 02, 2005 4.738 4.786 4.593 4.732 450,602 -0.01(-0.25%)
Apr 29, 2005 4.695 4.774 4.563 4.744 299,627 +0.05(+1.16%)
Apr 28, 2005 4.834 4.834 4.647 4.689 278,723 -0.14(-2.87%)
Apr 27, 2005 4.720 4.876 4.701 4.828 256,325 +0.07(+1.39%)
Apr 26, 2005 4.792 4.870 4.726 4.762 207,715 -0.06(-1.25%)
Apr 25, 2005 4.816 4.894 4.750 4.822 609,872 +0.03(+0.63%)
Apr 22, 2005 4.750 4.822 4.683 4.792 998,592 +0.07(+1.40%)
Apr 21, 2005 4.647 4.864 4.647 4.726 1,095,813 -0.04(-0.76%)
Apr 20, 2005 5.111 5.117 4.762 4.762 1,355,457 -0.40(-7.82%)
Apr 19, 2005 5.244 5.280 5.105 5.166 679,221 +0.04(+0.82%)
Apr 18, 2005 4.991 5.184 4.991 5.123 664,787 +0.13(+2.66%)
Apr 15, 2005 5.111 5.202 4.991 4.991 725,509 -0.11(-2.24%)
Apr 14, 2005 5.286 5.316 5.105 5.105 233,430 -0.20(-3.75%)
Apr 13, 2005 5.413 5.425 5.268 5.304 248,859 -0.10(-1.90%)
Apr 12, 2005 5.316 5.491 5.244 5.407 336,126 +0.04(+0.67%)
Apr 11, 2005 5.383 5.395 5.310 5.370 364,828 +0.00(+0.00%)
Apr 08, 2005 5.377 5.401 5.304 5.370 219,826 +0.02(+0.45%)
Apr 07, 2005 5.316 5.364 5.244 5.346 198,922 +0.04(+0.68%)
Apr 06, 2005 5.413 5.419 5.304 5.310 330,486 -0.08(-1.45%)
Apr 05, 2005 5.262 5.395 5.244 5.389 224,139 +0.17(+3.35%)
Apr 04, 2005 5.214 5.256 5.178 5.214 588,470 -0.01(-0.23%)
Apr 01, 2005 5.334 5.413 5.214 5.226 272,252 -0.12(-2.25%)
Mar 31, 2005 5.340 5.352 5.196 5.346 437,661 -0.03(-0.56%)
Mar 30, 2005 5.358 5.473 5.232 5.377 492,742 +0.04(+0.68%)
Mar 29, 2005 5.304 5.352 5.274 5.340 481,129 +0.05(+1.03%)
Mar 28, 2005 5.208 5.316 5.184 5.286 435,007 +0.10(+1.98%)
Mar 24, 2005 5.226 5.250 5.172 5.184 426,048 +0.02(+0.47%)
Mar 23, 2005 5.063 5.232 5.003 5.160 1,295,730 +0.12(+2.39%)
Mar 22, 2005 5.154 5.166 5.033 5.039 780,258 -0.08(-1.65%)
Mar 21, 2005 5.111 5.123 5.003 5.123 265,948 +0.03(+0.59%)
Mar 18, 2005 5.093 5.111 4.997 5.093 575,530 +0.00(+0.00%)
Mar 17, 2005 5.087 5.123 5.015 5.093 453,091 +0.00(+0.00%)
Mar 16, 2005 5.087 5.123 4.973 5.093 384,903 +0.01(+0.12%)
Mar 15, 2005 5.184 5.226 5.015 5.087 197,926 -0.05(-1.06%)
Mar 14, 2005 5.154 5.208 5.105 5.141 157,777 +0.02(+0.35%)
Mar 11, 2005 5.172 5.191 5.093 5.123 457,238 +0.06(+1.19%)
Mar 10, 2005 5.244 5.244 5.039 5.063 371,630 -0.14(-2.67%)
Mar 09, 2005 5.208 5.274 5.190 5.202 1,139,944 -0.01(-0.23%)
Mar 08, 2005 5.292 5.377 5.184 5.214 484,779 -0.12(-2.26%)
Mar 07, 2005 5.395 5.419 5.316 5.334 406,471 -0.07(-1.23%)
Mar 04, 2005 5.274 5.425 5.244 5.401 1,024,473 +0.16(+2.99%)
Mar 03, 2005 5.147 5.256 5.093 5.244 1,580,094 +0.09(+1.75%)
Mar 02, 2005 5.105 5.190 5.003 5.154 635,920 +0.05(+0.94%)
Mar 01, 2005 4.967 5.129 4.882 5.105 851,598 +0.16(+3.29%)
Feb 28, 2005 4.756 4.973 4.744 4.943 704,439 +0.20(+4.19%)
Feb 25, 2005 4.798 4.912 4.695 4.744 757,861 +0.02(+0.38%)
Feb 24, 2005 4.713 4.846 4.647 4.726 726,671 +0.01(+0.26%)
Feb 23, 2005 4.792 4.912 4.689 4.713 848,944 -0.08(-1.64%)
Feb 22, 2005 5.069 5.069 4.689 4.792 700,126 -0.28(-5.47%)
Feb 18, 2005 5.033 5.141 5.015 5.069 567,234 +0.07(+1.33%)
Feb 17, 2005 4.930 5.184 4.906 5.003 1,153,714 +0.23(+4.80%)
Feb 16, 2005 4.713 4.774 4.671 4.774 428,536 +0.06(+1.28%)
Feb 15, 2005 4.762 4.762 4.689 4.713 321,858 -0.10(-2.13%)
Feb 14, 2005 4.671 4.816 4.671 4.816 232,932 +0.10(+2.17%)
Feb 11, 2005 4.671 4.726 4.617 4.713 412,112 -0.02(-0.38%)
Feb 10, 2005 4.720 4.804 4.641 4.732 366,487 +0.02(+0.38%)
Feb 09, 2005 4.798 4.822 4.713 4.713 330,486 -0.08(-1.76%)
Feb 08, 2005 4.768 4.918 4.756 4.798 641,229 +0.04(+0.89%)
Feb 07, 2005 4.846 4.846 4.713 4.756 343,758 -0.07(-1.37%)
Feb 04, 2005 4.701 4.955 4.689 4.822 537,205 +0.23(+4.99%)
Feb 03, 2005 4.671 4.683 4.551 4.593 301,286 -0.10(-2.06%)
Feb 02, 2005 4.792 4.792 4.671 4.689 674,410 -0.13(-2.75%)
Feb 01, 2005 4.822 4.822 4.726 4.822 336,126 +0.00(+0.00%)
Jan 31, 2005 4.768 4.828 4.689 4.822 480,133 +0.08(+1.78%)
Jan 28, 2005 4.497 4.738 4.497 4.738 419,080 +0.20(+4.38%)
Jan 27, 2005 4.539 4.593 4.503 4.539 219,328 -0.02(-0.40%)
Jan 26, 2005 4.587 4.593 4.503 4.557 180,340 -0.04(-0.79%)
Jan 25, 2005 4.478 4.599 4.382 4.593 206,885 +0.11(+2.42%)
Jan 24, 2005 4.551 4.553 4.466 4.484 213,521 -0.06(-1.33%)
Jan 21, 2005 4.599 4.641 4.521 4.545 301,452 -0.06(-1.31%)
Jan 20, 2005 4.653 4.659 4.521 4.605 334,301 +0.00(+0.00%)
Jan 19, 2005 4.647 4.683 4.539 4.605 335,795 -0.04(-0.91%)
Jan 18, 2005 4.774 4.831 4.647 4.647 379,262 -0.17(-3.50%)
Jan 14, 2005 4.774 4.828 4.738 4.816 195,438 +0.07(+1.52%)
Jan 13, 2005 4.659 4.774 4.653 4.744 242,389 +0.05(+1.16%)
Jan 12, 2005 4.732 4.732 4.593 4.689 363,003 -0.07(-1.39%)
Jan 11, 2005 4.792 4.822 4.744 4.756 300,456 -0.07(-1.37%)
Jan 10, 2005 4.744 4.888 4.726 4.822 398,175 +0.08(+1.65%)
Jan 07, 2005 4.804 4.840 4.701 4.744 545,169 -0.06(-1.25%)
Jan 06, 2005 4.671 4.834 4.671 4.804 537,703 +0.13(+2.84%)
Jan 05, 2005 4.894 4.943 4.629 4.671 600,084 -0.27(-5.37%)
Jan 04, 2005 4.955 5.021 4.876 4.937 649,856 -0.08(-1.56%)
Jan 03, 2005 5.063 5.154 4.973 5.015 592,120 -0.02(-0.36%)
Dec 31, 2004 5.123 5.160 5.033 5.033 210,369 -0.09(-1.76%)
Dec 30, 2004 5.027 5.141 5.003 5.123 160,265 +0.09(+1.80%)
Dec 29, 2004 5.051 5.117 5.003 5.033 308,420 -0.04(-0.71%)
Dec 28, 2004 5.039 5.069 4.973 5.069 425,218 +0.10(+1.94%)
Dec 27, 2004 4.937 5.051 4.918 4.973 391,539 +0.07(+1.48%)
Dec 23, 2004 4.774 4.924 4.774 4.900 640,731 +0.14(+2.91%)
Dec 22, 2004 4.762 4.810 4.683 4.762 282,704 -0.02(-0.38%)
Dec 21, 2004 4.750 4.822 4.726 4.780 443,302 +0.03(+0.63%)
Dec 20, 2004 4.828 4.846 4.750 4.750 1,663,711 +0.04(+0.90%)
Dec 17, 2004 4.641 4.840 4.635 4.707 1,376,361 +0.10(+2.09%)
Dec 16, 2004 4.617 4.683 4.563 4.611 432,186 -0.05(-1.16%)
Dec 15, 2004 4.744 4.792 4.623 4.665 425,218 -0.08(-1.78%)
Dec 14, 2004 4.653 4.750 4.545 4.750 318,540 +0.05(+1.03%)
Dec 13, 2004 4.792 4.792 4.587 4.701 198,092 -0.03(-0.64%)
Dec 10, 2004 4.689 4.792 4.665 4.732 226,794 +0.00(+0.00%)
Dec 09, 2004 4.563 4.840 4.533 4.732 506,347 +0.16(+3.56%)
Dec 08, 2004 4.581 4.683 4.557 4.569 271,755 -0.05(-1.17%)
Dec 07, 2004 4.671 4.792 4.587 4.623 392,866 -0.05(-1.03%)
Dec 06, 2004 4.659 4.822 4.641 4.671 365,326 -0.07(-1.52%)
Dec 03, 2004 4.900 4.930 4.641 4.744 417,089 -0.16(-3.32%)
Dec 02, 2004 4.882 4.973 4.882 4.906 264,289 -0.01(-0.12%)
Dec 01, 2004 5.003 5.045 4.900 4.912 582,664 -0.03(-0.61%)
Nov 30, 2004 4.943 4.961 4.828 4.943 391,207 +0.03(+0.61%)
Nov 29, 2004 5.021 5.033 4.840 4.912 475,820 -0.06(-1.21%)
Nov 26, 2004 4.985 5.021 4.888 4.973 66,860 -0.01(-0.12%)
Nov 24, 2004 4.973 5.021 4.943 4.979 210,369 +0.03(+0.61%)
Nov 23, 2004 4.991 5.087 4.882 4.949 305,600 -0.05(-1.08%)
Nov 22, 2004 4.961 5.003 4.912 5.003 372,958 +0.01(+0.24%)
Nov 19, 2004 4.991 5.027 4.906 4.991 485,442 +0.00(+0.00%)
Nov 18, 2004 5.003 5.033 4.918 4.991 185,815 -0.04(-0.84%)
Nov 17, 2004 5.015 5.111 4.973 5.033 325,011 +0.03(+0.60%)
Nov 16, 2004 5.063 5.063 4.949 5.003 352,385 +0.00(+0.00%)
Nov 15, 2004 4.973 5.009 4.912 5.003 212,360 -0.01(-0.24%)
Nov 12, 2004 4.973 5.027 4.834 5.015 256,823 +0.02(+0.48%)
Nov 11, 2004 5.009 5.051 4.973 4.991 226,462 -0.02(-0.36%)
Nov 10, 2004 5.021 5.063 5.009 5.009 191,953 -0.02(-0.48%)
Nov 09, 2004 4.991 5.081 4.973 5.033 181,833 +0.10(+2.08%)
Nov 08, 2004 5.003 5.045 4.894 4.930 461,884 -0.11(-2.15%)
Nov 05, 2004 5.166 5.166 5.021 5.039 388,221 -0.01(-0.12%)
Nov 04, 2004 4.858 5.123 4.798 5.045 552,137 +0.19(+3.85%)
Nov 03, 2004 4.943 4.943 4.726 4.858 334,135 -0.07(-1.47%)
Nov 02, 2004 4.943 4.955 4.876 4.930 214,683 -0.01(-0.24%)
Nov 01, 2004 4.894 4.961 4.852 4.943 355,372 +0.09(+1.86%)
Oct 29, 2004 4.786 4.900 4.732 4.852 569,557 +0.01(+0.12%)
Oct 28, 2004 4.713 4.846 4.659 4.846 519,951 +0.07(+1.52%)
Oct 27, 2004 4.720 4.804 4.629 4.774 538,035 +0.09(+1.93%)
Oct 26, 2004 4.515 4.701 4.454 4.683 281,211 +0.17(+3.74%)
Oct 25, 2004 4.503 4.515 4.460 4.515 261,634 +0.07(+1.63%)
Oct 22, 2004 4.539 4.569 4.376 4.442 299,461 -0.09(-1.99%)
Oct 21, 2004 4.364 4.563 4.334 4.533 284,861 +0.17(+4.01%)
Oct 20, 2004 4.267 4.382 4.255 4.358 430,030 +0.05(+1.26%)
Oct 19, 2004 4.460 4.509 4.298 4.304 418,416 -0.16(-3.64%)
Oct 18, 2004 4.521 4.521 4.382 4.466 271,091 -0.05(-1.20%)
Oct 15, 2004 4.490 4.533 4.484 4.521 272,584 +0.04(+0.94%)
Oct 14, 2004 4.551 4.551 4.400 4.478 481,958 -0.04(-0.93%)
Oct 13, 2004 4.551 4.641 4.503 4.521 396,848 -0.01(-0.27%)
Oct 12, 2004 4.581 4.599 4.521 4.533 362,671 -0.08(-1.70%)
Oct 11, 2004 4.581 4.659 4.569 4.611 345,085 +0.03(+0.66%)
Oct 08, 2004 4.744 4.786 4.521 4.581 393,198 -0.21(-4.40%)
Oct 07, 2004 4.864 4.864 4.780 4.792 174,036 -0.12(-2.45%)
Oct 06, 2004 4.726 4.912 4.726 4.912 367,483 +0.19(+4.09%)
Oct 05, 2004 4.750 4.762 4.665 4.720 377,935 +0.01(+0.26%)
Oct 04, 2004 4.792 4.816 4.707 4.707 388,885 -0.02(-0.51%)
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.