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 (%)
Sep 30, 2008 1.615 1.658 1.573 1.621 391,529 +0.03(+1.89%)
Sep 29, 2008 1.621 1.658 1.585 1.591 313,108 -0.06(-3.65%)
Sep 26, 2008 1.658 1.700 1.627 1.652 0 -0.04(-2.49%)
Sep 25, 2008 1.736 1.736 1.688 1.694 271,557 -0.01(-0.71%)
Sep 24, 2008 1.778 1.814 1.706 1.706 328,226 -0.06(-3.41%)
Sep 23, 2008 1.875 1.875 1.754 1.766 342,509 -0.10(-5.18%)
Sep 22, 2008 2.049 2.116 1.838 1.862 349,120 -0.20(-9.91%)
Sep 19, 2008 1.995 2.110 1.915 2.067 0 +0.23(+12.46%)
Sep 18, 2008 1.832 1.899 1.790 1.838 727,080 +0.09(+5.17%)
Sep 17, 2008 1.869 1.881 1.748 1.748 505,147 -0.17(-8.81%)
Sep 16, 2008 1.796 1.947 1.748 1.917 702,778 +0.14(+7.80%)
Sep 15, 2008 1.856 2.013 1.760 1.778 390,310 -0.11(-5.75%)
Sep 12, 2008 1.911 1.911 1.844 1.887 267,139 -0.04(-2.19%)
Sep 11, 2008 1.965 1.971 1.881 1.929 290,459 -0.06(-3.03%)
Sep 10, 2008 1.971 2.025 1.929 1.989 963,089 +0.08(+4.10%)
Sep 09, 2008 1.899 1.995 1.899 1.911 533,696 +0.02(+0.96%)
Sep 08, 2008 1.887 1.917 1.844 1.893 412,200 +0.11(+6.08%)
Sep 05, 2008 1.760 1.814 1.688 1.784 0 +0.02(+1.02%)
Sep 04, 2008 1.844 1.844 1.760 1.766 320,327 -0.10(-5.18%)
Sep 03, 2008 1.905 1.917 1.784 1.862 758,755 -0.05(-2.83%)
Sep 02, 2008 1.983 2.013 1.887 1.917 479,138 -0.01(-0.63%)
Aug 29, 2008 1.995 2.007 1.887 1.929 0 -0.08(-4.19%)
Aug 28, 2008 1.923 2.019 1.911 2.013 430,687 +0.10(+5.03%)
Aug 27, 2008 1.887 1.959 1.887 1.917 304,360 +0.01(+0.63%)
Aug 26, 2008 1.862 1.926 1.844 1.905 268,478 +0.04(+1.94%)
Aug 25, 2008 1.923 1.929 1.838 1.869 373,973 -0.07(-3.73%)
Aug 22, 2008 1.887 1.977 1.887 1.941 539,619 +0.07(+3.87%)
Aug 21, 2008 1.905 1.911 1.850 1.869 611,405 -0.04(-1.90%)
Aug 20, 2008 1.959 2.001 1.902 1.905 687,148 -0.05(-2.47%)
Aug 19, 2008 2.128 2.134 1.935 1.953 352,569 -0.23(-10.50%)
Aug 18, 2008 2.146 2.182 2.001 2.182 563,561 +0.04(+1.69%)
Aug 15, 2008 2.182 2.182 2.079 2.146 0 -0.04(-1.66%)
Aug 14, 2008 2.079 2.194 2.079 2.182 344,982 +0.08(+3.73%)
Aug 13, 2008 2.055 2.140 2.049 2.104 722,286 +0.05(+2.35%)
Aug 12, 2008 2.116 2.206 2.043 2.055 1,445,222 -0.08(-3.94%)
Aug 11, 2008 1.796 2.158 1.796 2.140 819,655 +0.34(+18.73%)
Aug 08, 2008 1.784 1.844 1.766 1.802 551,316 +0.01(+0.67%)
Aug 07, 2008 1.778 1.926 1.615 1.790 1,694,494 -0.05(-2.62%)
Aug 06, 2008 1.820 1.869 1.814 1.838 795,042 +0.02(+0.99%)
Aug 05, 2008 1.869 1.887 1.796 1.820 718,108 -0.01(-0.33%)
Aug 04, 2008 1.881 1.881 1.808 1.826 448,254 -0.06(-3.19%)
Aug 01, 2008 1.911 1.965 1.766 1.887 762,939 -0.02(-0.95%)
Jul 31, 2008 1.881 1.965 1.881 1.905 596,263 +0.00(+0.00%)
Jul 30, 2008 1.953 1.971 1.875 1.905 839,185 -0.04(-1.86%)
Jul 29, 2008 1.941 1.989 1.905 1.941 1,103,922 +0.00(+0.00%)
Jul 28, 2008 1.917 1.989 1.888 1.941 770,619 +0.01(+0.62%)
Jul 25, 2008 1.953 1.971 1.905 1.929 594,509 +0.00(+0.00%)
Jul 24, 2008 1.917 1.971 1.911 1.929 612,565 +0.01(+0.63%)
Jul 23, 2008 1.977 1.995 1.917 1.917 1,230,617 -0.06(-3.05%)
Jul 22, 2008 1.983 2.073 1.905 1.977 1,084,704 -0.01(-0.61%)
Jul 21, 2008 1.977 2.019 1.947 1.989 434,244 +0.02(+1.23%)
Jul 18, 2008 1.971 2.013 1.899 1.965 675,440 +0.01(+0.31%)
Jul 17, 2008 2.073 2.086 1.917 1.959 1,275,143 -0.11(-5.52%)
Jul 16, 2008 2.079 2.134 2.031 2.073 867,668 +0.01(+0.29%)
Jul 15, 2008 2.061 2.134 2.037 2.067 547,350 -0.05(-2.28%)
Jul 14, 2008 2.134 2.134 2.061 2.116 561,235 +0.00(+0.00%)
Jul 11, 2008 2.086 2.140 2.045 2.116 490,312 +0.01(+0.29%)
Jul 10, 2008 2.037 2.405 2.037 2.110 861,481 +0.08(+3.86%)
Jul 09, 2008 2.098 2.110 2.019 2.031 390,124 -0.06(-2.88%)
Jul 08, 2008 2.013 2.104 1.953 2.092 713,965 +0.10(+4.83%)
Jul 07, 2008 2.049 2.061 1.959 1.995 507,757 -0.04(-1.78%)
Jul 04, 2008 2.067 2.104 1.959 2.031 439,340 +0.00(+0.00%)
Jul 03, 2008 2.067 2.104 1.959 2.031 439,340 +0.02(+0.90%)
Jul 02, 2008 2.351 2.411 2.013 2.013 1,025,616 -0.34(-14.58%)
Jul 01, 2008 2.387 2.435 2.278 2.357 442,909 -0.07(-2.74%)
Jun 30, 2008 2.363 2.507 2.321 2.423 894,492 +0.07(+2.81%)
Jun 27, 2008 2.357 2.399 2.206 2.357 1,236,638 +0.00(+0.00%)
Jun 26, 2008 2.399 2.435 2.339 2.357 675,686 -0.08(-3.46%)
Jun 25, 2008 2.447 2.526 2.417 2.441 453,475 -0.02(-0.74%)
Jun 24, 2008 2.532 2.550 2.441 2.459 425,797 -0.09(-3.55%)
Jun 23, 2008 2.592 2.652 2.544 2.550 451,246 -0.03(-1.17%)
Jun 20, 2008 2.761 2.761 2.550 2.580 822,777 -0.19(-6.75%)
Jun 19, 2008 2.761 2.833 2.700 2.767 324,090 -0.01(-0.22%)
Jun 18, 2008 2.833 2.833 2.670 2.773 438,652 -0.07(-2.34%)
Jun 17, 2008 2.845 2.905 2.833 2.839 661,585 -0.04(-1.46%)
Jun 16, 2008 2.875 2.917 2.827 2.881 724,587 +0.00(+0.00%)
Jun 13, 2008 2.827 2.984 2.827 2.881 886,794 +0.08(+2.80%)
Jun 12, 2008 2.688 2.839 2.688 2.803 512,107 +0.10(+3.79%)
Jun 11, 2008 2.761 2.815 2.640 2.700 726,807 -0.07(-2.61%)
Jun 10, 2008 2.791 2.833 2.706 2.773 603,560 +0.04(+1.55%)
Jun 09, 2008 2.893 2.893 2.712 2.730 790,165 -0.11(-3.82%)
Jun 06, 2008 3.351 3.351 2.688 2.839 1,807,401 -0.64(-18.51%)
Jun 05, 2008 3.303 3.502 3.303 3.484 804,446 +0.18(+5.47%)
Jun 04, 2008 3.267 3.333 3.231 3.303 490,272 +0.03(+0.92%)
Jun 03, 2008 3.285 3.357 3.255 3.273 987,333 -0.01(-0.37%)
Jun 02, 2008 3.213 3.375 3.207 3.285 531,768 +0.07(+2.06%)
May 30, 2008 3.291 3.291 3.195 3.219 408,807 -0.08(-2.38%)
May 29, 2008 3.261 3.381 3.249 3.297 609,395 +0.03(+0.92%)
May 28, 2008 3.339 3.387 3.237 3.267 372,754 -0.08(-2.34%)
May 27, 2008 3.303 3.357 3.273 3.345 445,353 +0.07(+2.21%)
May 26, 2008 3.393 3.400 3.273 3.273 0 +0.00(+0.00%)
May 23, 2008 3.393 3.400 3.273 3.273 245,374 -0.13(-3.89%)
May 22, 2008 3.315 3.436 3.315 3.406 517,552 +0.09(+2.73%)
May 21, 2008 3.375 3.406 3.267 3.315 713,491 -0.05(-1.43%)
May 20, 2008 3.345 3.400 3.273 3.363 360,468 +0.01(+0.36%)
May 19, 2008 3.273 3.357 3.225 3.351 731,279 +0.07(+2.02%)
May 16, 2008 3.478 3.478 3.273 3.285 664,343 -0.17(-4.89%)
May 15, 2008 3.442 3.478 3.406 3.454 272,427 +0.00(+0.00%)
May 14, 2008 3.508 3.532 3.393 3.454 575,312 -0.05(-1.55%)
May 13, 2008 3.550 3.556 3.454 3.508 502,967 -0.03(-0.85%)
May 12, 2008 3.616 3.616 3.472 3.538 695,399 -0.07(-2.00%)
May 09, 2008 3.550 3.616 3.502 3.610 292,305 +0.02(+0.67%)
May 08, 2008 3.623 3.635 3.514 3.586 369,465 -0.01(-0.34%)
May 07, 2008 3.616 3.701 3.592 3.598 1,230,800 -0.01(-0.17%)
May 06, 2008 3.604 3.659 3.538 3.604 881,342 -0.03(-0.83%)
May 05, 2008 3.743 3.821 3.586 3.635 1,171,826 -0.07(-1.95%)
May 02, 2008 3.918 3.996 3.502 3.707 1,751,146 -0.48(-11.51%)
May 01, 2008 4.159 4.249 4.147 4.189 471,413 -0.02(-0.57%)
Apr 30, 2008 4.243 4.273 4.165 4.213 735,772 -0.01(-0.29%)
Apr 29, 2008 4.267 4.298 4.201 4.225 303,391 -0.04(-0.85%)
Apr 28, 2008 4.406 4.418 4.147 4.261 445,276 -0.16(-3.68%)
Apr 25, 2008 4.364 4.497 4.346 4.424 608,431 +0.08(+1.80%)
Apr 24, 2008 4.063 4.352 4.063 4.346 898,117 +0.32(+7.93%)
Apr 23, 2008 4.050 4.099 3.936 4.026 310,802 -0.06(-1.48%)
Apr 22, 2008 4.081 4.105 4.020 4.087 684,973 -0.03(-0.73%)
Apr 21, 2008 4.165 4.207 4.099 4.117 471,211 -0.08(-2.01%)
Apr 18, 2008 4.195 4.243 4.147 4.201 585,484 +0.07(+1.75%)
Apr 17, 2008 4.171 4.231 4.129 4.129 493,797 -0.06(-1.44%)
Apr 16, 2008 4.225 4.280 4.153 4.189 810,837 +0.00(+0.00%)
Apr 15, 2008 3.888 4.201 3.864 4.189 976,088 +0.32(+8.26%)
Apr 14, 2008 3.924 3.996 3.821 3.870 698,350 -0.01(-0.31%)
Apr 11, 2008 4.147 4.165 3.882 3.882 535,214 -0.32(-7.60%)
Apr 10, 2008 4.147 4.261 4.105 4.201 382,248 +0.05(+1.31%)
Apr 09, 2008 4.231 4.304 4.135 4.147 451,929 -0.08(-1.99%)
Apr 08, 2008 3.972 4.255 3.960 4.231 810,420 +0.22(+5.56%)
Apr 07, 2008 3.948 4.087 3.930 4.008 589,964 +0.08(+1.99%)
Apr 04, 2008 3.966 4.038 3.906 3.930 451,929 -0.01(-0.31%)
Apr 03, 2008 3.936 4.056 3.936 3.942 516,301 -0.04(-0.91%)
Apr 02, 2008 4.050 4.135 3.894 3.978 1,852,679 -0.10(-2.51%)
Apr 01, 2008 4.105 4.201 4.056 4.081 840,317 +0.07(+1.65%)
Mar 31, 2008 3.906 4.153 3.906 4.014 1,236,834 +0.13(+3.26%)
Mar 28, 2008 3.978 4.044 3.876 3.888 675,737 -0.09(-2.27%)
Mar 27, 2008 4.014 4.123 3.924 3.978 593,321 -0.01(-0.30%)
Mar 26, 2008 3.924 4.075 3.882 3.990 916,966 +0.03(+0.76%)
Mar 25, 2008 3.966 4.123 3.948 3.960 618,002 -0.01(-0.30%)
Mar 24, 2008 3.870 4.069 3.840 3.972 1,018,812 +0.12(+3.13%)
Mar 21, 2008 3.815 3.978 3.797 3.852 1,871,758 +0.00(+0.00%)
Mar 20, 2008 3.815 3.978 3.797 3.852 1,871,758 +0.07(+1.91%)
Mar 19, 2008 3.984 4.075 3.773 3.779 650,851 -0.25(-6.14%)
Mar 18, 2008 3.755 4.056 3.755 4.026 782,083 +0.35(+9.51%)
Mar 17, 2008 3.586 3.888 3.562 3.677 822,233 -0.02(-0.49%)
Mar 14, 2008 3.773 3.773 3.604 3.695 814,103 -0.04(-0.97%)
Mar 13, 2008 3.653 3.773 3.653 3.731 1,119,703 +0.03(+0.81%)
Mar 12, 2008 3.647 3.840 3.647 3.701 3,626,163 +0.07(+1.82%)
Mar 11, 2008 3.665 3.737 3.610 3.635 900,707 +0.07(+2.03%)
Mar 10, 2008 3.610 3.641 3.532 3.562 847,617 -0.02(-0.51%)
Mar 07, 2008 3.448 3.629 3.448 3.580 569,557 +0.08(+2.41%)
Mar 06, 2008 3.604 3.647 3.484 3.496 1,048,364 -0.12(-3.33%)
Mar 05, 2008 3.550 3.740 3.514 3.616 1,025,966 +0.11(+3.27%)
Mar 04, 2008 3.466 3.556 3.418 3.502 797,015 -0.01(-0.17%)
Mar 03, 2008 3.490 3.526 3.351 3.508 1,241,811 +0.01(+0.34%)
Feb 29, 2008 3.653 3.677 3.297 3.496 1,697,367 -0.08(-2.19%)
Feb 28, 2008 3.653 3.671 3.502 3.574 687,683 -0.11(-3.10%)
Feb 27, 2008 3.635 3.737 3.580 3.689 472,833 +0.04(+0.99%)
Feb 26, 2008 3.641 3.767 3.641 3.653 773,372 -0.02(-0.49%)
Feb 25, 2008 3.544 3.677 3.520 3.671 809,126 +0.13(+3.57%)
Feb 22, 2008 3.665 3.677 3.508 3.544 974,236 -0.10(-2.65%)
Feb 21, 2008 3.858 3.858 3.635 3.641 897,554 -0.17(-4.58%)
Feb 20, 2008 3.942 3.954 3.773 3.815 721,642 -0.14(-3.65%)
Feb 19, 2008 4.008 4.026 3.900 3.960 482,124 -0.01(-0.15%)
Feb 18, 2008 4.014 4.050 3.954 3.966 0 +0.00(+0.00%)
Feb 15, 2008 4.014 4.050 3.954 3.966 531,398 -0.08(-2.08%)
Feb 14, 2008 4.093 4.183 4.014 4.050 558,773 -0.04(-1.03%)
Feb 13, 2008 4.123 4.177 4.093 4.093 659,147 +0.01(+0.30%)
Feb 12, 2008 4.069 4.159 4.056 4.081 405,309 +0.02(+0.59%)
Feb 11, 2008 4.093 4.141 3.996 4.056 422,730 -0.04(-0.88%)
Feb 08, 2008 4.093 4.195 4.075 4.093 389,880 -0.01(-0.29%)
Feb 07, 2008 4.002 4.177 3.972 4.105 484,945 +0.10(+2.41%)
Feb 06, 2008 4.135 4.177 3.990 4.008 368,478 -0.09(-2.21%)
Feb 05, 2008 3.996 4.195 3.996 4.099 601,577 +0.00(+0.00%)
Feb 04, 2008 4.207 4.219 4.099 4.099 477,147 -0.11(-2.72%)
Feb 01, 2008 4.267 4.394 4.105 4.213 469,349 -0.02(-0.43%)
Jan 31, 2008 4.014 4.304 3.972 4.231 717,878 +0.14(+3.39%)
Jan 30, 2008 4.117 4.261 4.075 4.093 540,639 -0.05(-1.31%)
Jan 29, 2008 4.213 4.231 4.123 4.147 481,129 -0.02(-0.58%)
Jan 28, 2008 3.960 4.195 3.960 4.171 641,726 +0.21(+5.33%)
Jan 25, 2008 3.960 4.219 3.936 3.960 767,484 +0.07(+1.86%)
Jan 24, 2008 3.755 3.978 3.743 3.888 864,269 +0.16(+4.20%)
Jan 23, 2008 3.556 3.791 3.466 3.731 1,126,008 +0.10(+2.65%)
Jan 22, 2008 3.665 3.779 3.610 3.635 1,122,856 -0.16(-4.13%)
Jan 21, 2008 3.966 4.050 3.773 3.791 0 +0.00(+0.00%)
Jan 18, 2008 3.966 4.050 3.773 3.791 973,042 -0.25(-6.26%)
Jan 17, 2008 4.207 4.243 3.966 4.044 673,083 -0.13(-3.17%)
Jan 16, 2008 4.117 4.322 4.020 4.177 718,209 +0.06(+1.46%)
Jan 15, 2008 4.111 4.225 4.026 4.117 567,118 -0.07(-1.59%)
Jan 14, 2008 4.237 4.261 4.117 4.183 669,599 -0.02(-0.43%)
Jan 11, 2008 4.352 4.376 4.201 4.201 385,235 -0.19(-4.39%)
Jan 10, 2008 4.346 4.460 4.322 4.394 970,387 +0.01(+0.28%)
Jan 09, 2008 4.249 4.400 4.153 4.382 866,862 +0.06(+1.39%)
Jan 08, 2008 4.400 4.497 4.231 4.322 620,159 -0.07(-1.51%)
Jan 07, 2008 4.364 4.436 4.352 4.388 599,586 +0.05(+1.11%)
Jan 04, 2008 4.298 4.454 4.261 4.340 751,723 -0.01(-0.14%)
Jan 03, 2008 4.611 4.665 4.334 4.346 694,982 -0.25(-5.38%)
Jan 02, 2008 4.695 4.726 4.521 4.593 775,464 -0.13(-2.68%)
Jan 01, 2008 4.828 4.870 4.623 4.720 0 +0.00(+0.00%)
Dec 31, 2007 4.828 4.870 4.623 4.720 665,783 -0.16(-3.33%)
Dec 28, 2007 4.888 4.937 4.822 4.882 267,441 +0.08(+1.76%)
Dec 27, 2007 5.063 5.123 4.798 4.798 427,873 -0.27(-5.35%)
Dec 26, 2007 4.924 5.087 4.918 5.069 370,303 +0.10(+2.06%)
Dec 24, 2007 4.973 5.027 4.930 4.967 218,830 +0.05(+1.10%)
Dec 21, 2007 4.798 4.967 4.738 4.912 1,120,865 +0.19(+4.09%)
Dec 20, 2007 4.726 4.732 4.545 4.720 363,833 +0.05(+1.16%)
Dec 19, 2007 4.611 4.701 4.611 4.665 294,152 +0.05(+1.18%)
Dec 18, 2007 4.418 4.617 4.406 4.611 366,321 +0.24(+5.52%)
Dec 17, 2007 4.358 4.412 4.346 4.370 346,081 +0.00(+0.00%)
Dec 14, 2007 4.364 4.460 4.352 4.370 356,035 -0.07(-1.63%)
Dec 13, 2007 4.400 4.484 4.370 4.442 342,431 -0.01(-0.27%)
Dec 12, 2007 4.521 4.611 4.370 4.454 485,753 +0.00(+0.00%)
Dec 11, 2007 4.575 4.665 4.424 4.454 594,443 -0.10(-2.12%)
Dec 10, 2007 4.575 4.665 4.503 4.551 286,852 -0.02(-0.53%)
Dec 07, 2007 4.611 4.611 4.521 4.575 353,878 -0.01(-0.26%)
Dec 06, 2007 4.497 4.611 4.472 4.587 432,712 +0.08(+1.74%)
Dec 05, 2007 4.460 4.545 4.436 4.509 732,311 +0.13(+3.03%)
Dec 04, 2007 4.569 4.569 4.340 4.376 856,576 -0.26(-5.59%)
Dec 03, 2007 4.484 4.689 4.442 4.635 547,160 +0.13(+2.81%)
Nov 30, 2007 4.713 4.762 4.424 4.509 791,706 -0.10(-2.09%)
Nov 29, 2007 4.810 4.840 4.490 4.605 476,317 -0.22(-4.50%)
Nov 28, 2007 4.551 5.123 4.472 4.822 908,670 +0.34(+7.53%)
Nov 27, 2007 4.509 4.623 4.460 4.484 453,754 +0.00(+0.00%)
Nov 26, 2007 4.720 4.828 4.472 4.484 575,863 -0.25(-5.22%)
Nov 23, 2007 4.611 4.828 4.605 4.732 304,604 +0.14(+3.02%)
Nov 21, 2007 4.382 4.629 4.382 4.593 772,793 +0.19(+4.38%)
Nov 20, 2007 4.394 4.478 4.310 4.400 821,237 +0.00(+0.00%)
Nov 19, 2007 4.358 4.466 4.352 4.400 1,142,101 -0.02(-0.41%)
Nov 16, 2007 4.093 4.442 4.038 4.418 2,585,821 +0.34(+8.27%)
Nov 15, 2007 4.105 4.201 4.038 4.081 732,345 -0.04(-0.88%)
Nov 14, 2007 4.231 4.237 4.069 4.117 802,656 -0.10(-2.43%)
Nov 13, 2007 4.225 4.267 4.135 4.219 684,364 +0.02(+0.57%)
Nov 12, 2007 4.189 4.231 4.147 4.195 786,065 -0.01(-0.14%)
Nov 09, 2007 4.298 4.340 4.075 4.201 1,252,097 -0.15(-3.46%)
Nov 08, 2007 4.400 4.442 4.201 4.352 1,569,145 -0.07(-1.50%)
Nov 07, 2007 4.557 4.563 4.388 4.418 1,092,329 -0.20(-4.31%)
Nov 06, 2007 4.521 4.635 4.448 4.617 1,266,365 +0.10(+2.13%)
Nov 05, 2007 4.376 4.575 4.370 4.521 2,112,738 +0.03(+0.67%)
Nov 02, 2007 5.123 5.147 4.376 4.490 4,900,218 -0.83(-15.63%)
Nov 01, 2007 5.389 5.443 5.244 5.322 1,085,361 -0.16(-2.97%)
Oct 31, 2007 5.413 5.600 5.358 5.485 844,298 +0.08(+1.56%)
Oct 30, 2007 5.479 5.557 5.352 5.401 951,308 -0.09(-1.65%)
Oct 29, 2007 5.654 5.672 5.437 5.491 790,711 -0.14(-2.57%)
Oct 26, 2007 5.949 5.949 5.594 5.636 1,088,679 -0.25(-4.30%)
Oct 25, 2007 5.937 6.046 5.847 5.889 385,235 -0.02(-0.31%)
Oct 24, 2007 5.907 5.967 5.798 5.907 385,732 -0.04(-0.61%)
Oct 23, 2007 5.961 6.021 5.786 5.943 444,795 +0.04(+0.61%)
Oct 22, 2007 5.624 5.943 5.624 5.907 346,744 +0.20(+3.59%)
Oct 19, 2007 5.925 5.937 5.660 5.702 594,277 -0.24(-3.96%)
Oct 18, 2007 5.768 5.937 5.738 5.937 344,588 +0.14(+2.50%)
Oct 17, 2007 5.949 5.955 5.708 5.792 543,344 -0.10(-1.64%)
Oct 16, 2007 5.907 6.015 5.871 5.889 366,487 -0.02(-0.41%)
Oct 15, 2007 6.015 6.082 5.883 5.913 591,125 -0.11(-1.80%)
Oct 12, 2007 6.015 6.082 6.003 6.021 521,610 +0.00(+0.00%)
Oct 11, 2007 6.178 6.202 5.943 6.021 678,889 -0.12(-1.96%)
Oct 10, 2007 6.329 6.329 6.015 6.142 691,664 -0.19(-2.95%)
Oct 09, 2007 6.094 6.329 6.009 6.329 368,312 +0.24(+3.96%)
Oct 08, 2007 6.329 6.329 6.064 6.088 394,028 -0.28(-4.36%)
Oct 05, 2007 6.190 6.455 6.106 6.365 601,743 +0.26(+4.24%)
Oct 04, 2007 6.052 6.118 5.991 6.106 268,768 +0.05(+0.90%)
Oct 03, 2007 6.015 6.100 5.871 6.052 815,762 -0.02(-0.30%)
Oct 02, 2007 5.967 6.106 5.907 6.070 511,324 +0.11(+1.92%)
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.