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 )

2.165 -0.045 (-2.04%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 20, 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 (%)
Mar 31, 2014 4.489 4.676 4.489 4.648 2,140,260 +0.21(+4.69%)
Mar 28, 2014 4.294 4.461 4.274 4.440 1,045,970 +0.17(+4.07%)
Mar 27, 2014 4.204 4.426 4.187 4.267 1,781,542 +0.06(+1.49%)
Mar 26, 2014 4.357 4.398 4.149 4.204 2,272,768 -0.15(-3.50%)
Mar 25, 2014 4.454 4.516 4.301 4.357 784,358 -0.06(-1.26%)
Mar 24, 2014 4.641 4.697 4.357 4.412 1,360,480 -0.19(-4.07%)
Mar 21, 2014 4.600 4.877 4.565 4.600 2,049,601 +0.11(+2.47%)
Mar 20, 2014 4.648 4.662 4.482 4.489 845,694 -0.15(-3.29%)
Mar 19, 2014 4.759 4.822 4.614 4.641 641,466 -0.10(-2.19%)
Mar 18, 2014 4.912 4.912 4.704 4.745 1,458,664 -0.15(-2.98%)
Mar 17, 2014 5.078 5.078 4.829 4.891 1,275,661 -0.17(-3.42%)
Mar 14, 2014 4.926 5.106 4.926 5.064 920,678 +0.14(+2.82%)
Mar 13, 2014 4.933 5.002 4.891 4.926 1,165,653 +0.01(+0.14%)
Mar 12, 2014 4.898 5.009 4.780 4.919 1,170,258 -0.00(-0.07%)
Mar 11, 2014 4.971 5.033 4.895 4.922 1,066,615 -0.06(-1.11%)
Mar 10, 2014 4.929 5.005 4.888 4.978 978,386 +0.06(+1.12%)
Mar 07, 2014 4.915 4.995 4.819 4.922 2,005,513 +0.01(+0.28%)
Mar 06, 2014 4.756 4.964 4.708 4.908 2,821,562 +0.17(+3.50%)
Mar 05, 2014 4.590 4.749 4.570 4.742 1,714,613 +0.14(+3.00%)
Mar 04, 2014 4.590 4.708 4.501 4.604 1,603,350 +0.10(+2.15%)
Mar 03, 2014 4.528 4.583 4.397 4.507 1,307,083 -0.08(-1.66%)
Feb 28, 2014 4.390 4.770 4.390 4.583 3,348,186 +0.41(+9.95%)
Feb 27, 2014 4.183 4.217 4.100 4.169 886,993 -0.04(-0.99%)
Feb 26, 2014 4.231 4.307 4.169 4.210 578,168 -0.02(-0.49%)
Feb 25, 2014 4.300 4.335 4.210 4.231 588,500 -0.06(-1.29%)
Feb 24, 2014 4.328 4.362 4.259 4.286 731,429 -0.02(-0.48%)
Feb 21, 2014 4.265 4.335 4.196 4.307 507,758 +0.05(+1.14%)
Feb 20, 2014 4.079 4.314 4.072 4.259 1,047,637 +0.21(+5.12%)
Feb 19, 2014 4.106 4.113 4.003 4.051 476,332 -0.08(-2.01%)
Feb 18, 2014 4.134 4.141 4.058 4.134 421,330 +0.03(+0.84%)
Feb 14, 2014 4.065 4.100 4.100 4.100 328,788 +0.03(+0.85%)
Feb 13, 2014 4.072 4.127 4.017 4.065 622,082 -0.03(-0.84%)
Feb 12, 2014 4.024 4.106 3.989 4.100 525,516 +0.08(+1.89%)
Feb 11, 2014 4.051 4.098 3.823 4.024 1,293,848 -0.04(-1.02%)
Feb 10, 2014 4.176 4.176 4.003 4.065 490,697 -0.08(-2.00%)
Feb 07, 2014 4.141 4.203 4.044 4.148 574,195 +0.02(+0.50%)
Feb 06, 2014 4.065 4.155 4.017 4.127 711,141 +0.08(+1.88%)
Feb 05, 2014 4.044 4.072 3.941 4.051 636,476 +0.00(+0.00%)
Feb 04, 2014 4.072 4.148 3.999 4.051 682,416 -0.01(-0.17%)
Feb 03, 2014 4.176 4.176 3.996 4.058 746,351 -0.11(-2.65%)
Jan 31, 2014 4.079 4.217 4.010 4.169 706,482 -0.01(-0.33%)
Jan 30, 2014 4.058 4.203 4.017 4.183 651,421 +0.19(+4.67%)
Jan 29, 2014 4.065 4.089 3.975 3.996 663,912 -0.10(-2.36%)
Jan 28, 2014 4.024 4.127 4.010 4.093 664,292 +0.08(+2.07%)
Jan 27, 2014 4.037 4.203 3.899 4.010 600,644 -0.05(-1.19%)
Jan 24, 2014 4.210 4.245 4.044 4.058 1,204,861 -0.17(-3.93%)
Jan 23, 2014 4.169 4.238 4.127 4.224 689,683 +0.06(+1.33%)
Jan 22, 2014 4.148 4.196 4.128 4.169 557,765 +0.03(+0.67%)
Jan 21, 2014 4.231 4.283 4.058 4.141 979,824 -0.08(-1.80%)
Jan 17, 2014 4.300 4.217 4.217 4.217 436,986 -0.07(-1.61%)
Jan 16, 2014 4.203 4.342 4.203 4.286 624,679 +0.07(+1.64%)
Jan 15, 2014 4.445 4.445 4.217 4.217 887,504 -0.23(-5.13%)
Jan 14, 2014 4.445 4.501 4.418 4.445 675,796 +0.01(+0.16%)
Jan 13, 2014 4.590 4.590 4.397 4.438 807,244 -0.15(-3.31%)
Jan 10, 2014 4.604 4.660 4.563 4.590 654,695 -0.01(-0.15%)
Jan 09, 2014 4.749 4.798 4.570 4.597 959,722 -0.17(-3.62%)
Jan 08, 2014 4.590 4.832 4.590 4.770 1,638,595 +0.18(+3.92%)
Jan 07, 2014 4.487 4.625 4.480 4.590 1,062,251 +0.13(+2.95%)
Jan 06, 2014 4.459 4.597 4.380 4.459 1,175,440 +0.01(+0.31%)
Jan 03, 2014 4.203 4.480 4.203 4.445 1,311,197 +0.27(+6.46%)
Jan 02, 2014 4.210 4.238 4.106 4.176 750,841 -0.03(-0.82%)
Dec 31, 2013 4.203 4.210 4.210 4.210 557,768 +0.01(+0.16%)
Dec 30, 2013 4.189 4.217 4.169 4.203 258,482 +0.00(+0.00%)
Dec 27, 2013 4.314 4.314 4.148 4.203 324,404 -0.08(-1.78%)
Dec 26, 2013 4.231 4.321 4.217 4.279 266,033 +0.07(+1.64%)
Dec 24, 2013 4.169 4.238 4.141 4.210 271,808 +0.03(+0.83%)
Dec 23, 2013 4.127 4.224 4.106 4.176 447,609 +0.06(+1.34%)
Dec 20, 2013 3.871 4.189 3.865 4.120 1,066,550 +0.26(+6.62%)
Dec 19, 2013 3.941 4.003 3.837 3.865 757,584 -0.09(-2.27%)
Dec 18, 2013 3.975 4.058 3.851 3.954 872,492 +0.01(+0.18%)
Dec 17, 2013 4.037 4.058 3.934 3.947 770,109 -0.10(-2.39%)
Dec 16, 2013 4.079 4.176 4.024 4.044 817,084 +0.00(+0.00%)
Dec 13, 2013 4.065 4.134 3.982 4.044 710,712 -0.01(-0.34%)
Dec 12, 2013 4.113 4.127 3.947 4.058 1,004,275 +0.00(+0.09%)
Dec 11, 2013 4.217 4.220 4.004 4.055 1,321,606 -0.14(-3.39%)
Dec 10, 2013 4.197 4.271 4.170 4.197 656,964 -0.02(-0.48%)
Dec 09, 2013 4.332 4.346 4.190 4.217 682,489 -0.14(-3.11%)
Dec 06, 2013 4.231 4.359 4.136 4.352 832,819 +0.18(+4.38%)
Dec 05, 2013 4.292 4.312 4.149 4.170 853,439 -0.14(-3.14%)
Dec 04, 2013 4.224 4.332 4.136 4.305 775,806 +0.04(+0.95%)
Dec 03, 2013 4.359 4.440 4.224 4.264 578,521 -0.12(-2.63%)
Dec 02, 2013 4.508 4.508 4.332 4.380 905,771 -0.09(-2.12%)
Nov 29, 2013 4.461 4.535 4.440 4.474 286,252 +0.05(+1.07%)
Nov 27, 2013 4.535 4.562 4.359 4.427 802,195 -0.10(-2.24%)
Nov 26, 2013 4.271 4.535 4.271 4.528 919,493 +0.25(+5.85%)
Nov 25, 2013 4.447 4.461 4.258 4.278 437,949 -0.17(-3.81%)
Nov 22, 2013 4.292 4.454 4.224 4.447 984,203 +0.16(+3.79%)
Nov 21, 2013 4.068 4.298 4.048 4.285 953,320 +0.23(+5.68%)
Nov 20, 2013 4.109 4.116 4.007 4.055 652,609 -0.02(-0.50%)
Nov 19, 2013 4.109 4.149 3.953 4.075 1,472,440 -0.03(-0.82%)
Nov 18, 2013 4.380 4.380 4.095 4.109 1,360,878 -0.26(-5.89%)
Nov 15, 2013 4.325 4.393 4.265 4.366 762,464 +0.03(+0.62%)
Nov 14, 2013 4.380 4.440 4.278 4.339 892,017 -0.06(-1.38%)
Nov 13, 2013 4.400 4.420 4.285 4.400 791,389 -0.05(-1.22%)
Nov 12, 2013 4.434 4.562 4.353 4.454 2,126,438 -0.01(-0.30%)
Nov 11, 2013 4.298 4.522 4.278 4.468 1,117,920 +0.14(+3.29%)
Nov 08, 2013 4.210 4.352 4.174 4.325 895,453 +0.12(+2.73%)
Nov 07, 2013 4.231 4.285 3.439 4.210 3,734,581 -0.06(-1.43%)
Nov 06, 2013 4.488 4.495 4.231 4.271 1,464,164 -0.19(-4.25%)
Nov 05, 2013 4.413 4.488 4.339 4.461 592,548 -0.01(-0.15%)
Nov 04, 2013 4.434 4.501 4.400 4.468 791,647 +0.07(+1.54%)
Nov 01, 2013 4.535 4.569 4.373 4.400 1,313,939 -0.16(-3.56%)
Oct 31, 2013 4.420 4.589 4.325 4.562 1,457,749 +0.14(+3.06%)
Oct 30, 2013 4.515 4.616 4.332 4.427 2,124,968 -0.06(-1.36%)
Oct 29, 2013 4.556 4.576 4.319 4.488 1,282,310 -0.07(-1.63%)
Oct 28, 2013 4.576 4.637 4.474 4.562 1,650,053 -0.01(-0.15%)
Oct 25, 2013 4.576 4.759 4.535 4.569 2,606,418 -0.01(-0.15%)
Oct 24, 2013 4.285 4.583 4.231 4.576 2,121,560 +0.29(+6.79%)
Oct 23, 2013 4.082 4.292 4.071 4.285 1,383,754 +0.18(+4.28%)
Oct 22, 2013 4.204 4.210 4.041 4.109 1,020,925 -0.05(-1.14%)
Oct 21, 2013 4.048 4.197 4.011 4.156 983,261 +0.09(+2.33%)
Oct 18, 2013 4.170 4.170 4.000 4.061 1,171,438 -0.07(-1.80%)
Oct 17, 2013 4.204 4.210 4.088 4.136 741,866 -0.09(-2.08%)
Oct 16, 2013 4.217 4.234 4.102 4.224 1,080,386 +0.04(+0.97%)
Oct 15, 2013 4.000 4.210 4.000 4.183 1,481,756 +0.18(+4.39%)
Oct 14, 2013 4.041 4.055 3.953 4.007 532,664 -0.05(-1.33%)
Oct 11, 2013 3.879 4.099 3.872 4.061 1,463,602 +0.16(+4.17%)
Oct 10, 2013 3.811 3.919 3.757 3.899 752,952 +0.16(+4.35%)
Oct 09, 2013 3.696 3.757 3.621 3.736 1,004,574 +0.05(+1.28%)
Oct 08, 2013 3.899 3.987 3.655 3.689 1,312,707 -0.22(-5.71%)
Oct 07, 2013 3.926 4.021 3.879 3.912 776,004 -0.09(-2.36%)
Oct 04, 2013 4.034 4.095 4.021 4.007 740,746 -0.05(-1.33%)
Oct 03, 2013 4.028 4.143 4.028 4.061 1,418,003 +0.04(+1.01%)
Oct 02, 2013 4.041 4.055 3.926 4.021 753,150 -0.03(-0.83%)
Oct 01, 2013 3.994 4.143 3.987 4.055 1,486,677 +0.06(+1.53%)
Sep 30, 2013 3.879 4.041 3.736 3.994 2,597,629 +0.03(+0.85%)
Sep 27, 2013 3.838 3.973 3.804 3.960 778,081 +0.09(+2.45%)
Sep 26, 2013 3.865 3.872 3.703 3.865 953,117 +0.02(+0.53%)
Sep 25, 2013 3.926 3.953 3.808 3.845 1,289,990 -0.05(-1.39%)
Sep 24, 2013 3.838 3.940 3.703 3.899 1,627,287 +0.08(+2.13%)
Sep 23, 2013 3.540 3.824 3.540 3.818 1,880,423 +0.26(+7.43%)
Sep 20, 2013 3.581 3.594 3.500 3.554 922,965 -0.02(-0.57%)
Sep 19, 2013 3.581 3.608 3.493 3.574 569,260 +0.00(+0.00%)
Sep 18, 2013 3.588 3.642 3.500 3.574 708,784 -0.03(-0.94%)
Sep 17, 2013 3.621 3.648 3.533 3.608 557,048 -0.01(-0.37%)
Sep 16, 2013 3.608 3.662 3.601 3.621 996,616 +0.02(+0.56%)
Sep 13, 2013 3.513 3.608 3.486 3.601 724,559 +0.12(+3.30%)
Sep 12, 2013 3.513 3.574 3.399 3.486 1,276,699 -0.03(-0.77%)
Sep 11, 2013 3.676 3.696 3.506 3.513 1,387,736 -0.18(-4.94%)
Sep 10, 2013 3.655 3.756 3.618 3.696 975,060 +0.07(+2.06%)
Sep 09, 2013 3.574 3.689 3.513 3.621 908,204 +0.05(+1.52%)
Sep 06, 2013 3.648 3.648 3.425 3.567 1,031,014 -0.05(-1.31%)
Sep 05, 2013 3.669 3.736 3.564 3.615 874,119 -0.04(-1.11%)
Sep 04, 2013 3.635 3.686 3.574 3.655 751,290 +0.03(+0.75%)
Sep 03, 2013 3.628 3.757 3.574 3.628 1,174,731 +0.09(+2.49%)
Aug 30, 2013 3.689 3.689 3.425 3.540 1,376,805 -0.14(-3.86%)
Aug 29, 2013 3.676 3.797 3.669 3.682 800,166 -0.01(-0.18%)
Aug 28, 2013 3.662 3.757 3.608 3.689 965,487 +0.05(+1.30%)
Aug 27, 2013 3.804 3.804 3.560 3.642 2,197,677 -0.22(-5.78%)
Aug 26, 2013 3.791 3.953 3.723 3.865 1,274,755 +0.11(+2.88%)
Aug 23, 2013 3.669 3.764 3.635 3.757 712,037 +0.10(+2.78%)
Aug 22, 2013 3.804 3.879 3.506 3.655 2,087,085 -0.16(-4.09%)
Aug 21, 2013 3.730 3.960 3.723 3.811 1,498,693 +0.07(+1.81%)
Aug 20, 2013 3.588 3.815 3.588 3.743 1,420,503 +0.16(+4.34%)
Aug 19, 2013 3.662 3.716 3.588 3.588 921,250 -0.12(-3.28%)
Aug 16, 2013 3.676 3.797 3.621 3.709 1,430,974 -0.01(-0.36%)
Aug 15, 2013 3.588 3.804 3.574 3.723 1,635,488 +0.16(+4.56%)
Aug 14, 2013 3.818 3.845 3.418 3.560 3,068,714 -0.26(-6.74%)
Aug 13, 2013 4.007 4.048 3.791 3.818 1,702,700 -0.19(-4.73%)
Aug 12, 2013 3.933 4.061 3.797 4.007 1,343,223 +0.04(+1.02%)
Aug 09, 2013 3.899 4.109 3.824 3.967 1,497,175 +0.05(+1.38%)
Aug 08, 2013 4.109 4.163 3.750 3.912 2,293,087 -0.14(-3.51%)
Aug 07, 2013 4.061 4.163 4.021 4.055 1,456,047 -0.09(-2.12%)
Aug 06, 2013 4.380 4.434 4.048 4.143 2,498,645 -0.23(-5.26%)
Aug 05, 2013 4.440 4.481 4.271 4.373 2,064,126 -0.04(-0.92%)
Aug 02, 2013 3.906 4.447 3.879 4.413 3,902,771 +0.66(+17.69%)
Aug 01, 2013 3.967 3.994 3.750 3.750 1,274,530 -0.10(-2.64%)
Jul 31, 2013 3.662 3.912 3.662 3.852 2,347,929 +0.20(+5.57%)
Jul 30, 2013 3.601 3.804 3.588 3.648 1,816,646 +0.07(+2.08%)
Jul 29, 2013 3.560 3.640 3.439 3.574 2,113,878 +0.01(+0.38%)
Jul 26, 2013 3.642 3.764 3.527 3.560 2,280,421 -0.28(-7.23%)
Jul 25, 2013 3.459 3.892 3.418 3.838 3,621,364 +0.31(+8.83%)
Jul 24, 2013 4.028 4.068 3.412 3.527 5,829,354 -0.47(-11.69%)
Jul 23, 2013 4.082 4.231 3.885 3.994 4,224,667 -0.09(-2.32%)
Jul 22, 2013 4.474 4.407 4.055 4.088 3,416,377 -0.32(-7.22%)
Jul 19, 2013 4.501 4.569 4.380 4.407 1,603,768 -0.09(-1.96%)
Jul 18, 2013 4.440 4.508 4.359 4.495 1,288,686 +0.08(+1.92%)
Jul 17, 2013 4.542 4.644 4.352 4.410 1,806,797 -0.08(-1.73%)
Jul 16, 2013 4.610 4.644 4.427 4.488 1,804,223 -0.08(-1.78%)
Jul 15, 2013 4.481 4.677 4.474 4.569 1,601,093 +0.07(+1.66%)
Jul 12, 2013 4.556 4.623 4.359 4.495 2,496,561 -0.06(-1.34%)
Jul 11, 2013 4.589 4.691 4.468 4.556 2,170,657 +0.12(+2.59%)
Jul 10, 2013 4.874 4.921 4.440 4.440 4,238,056 -0.43(-8.89%)
Jul 09, 2013 4.671 4.881 4.610 4.874 4,535,228 +0.26(+5.73%)
Jul 08, 2013 4.488 4.616 4.447 4.610 2,885,143 +0.19(+4.29%)
Jul 05, 2013 4.346 4.447 4.346 4.420 1,712,759 +0.14(+3.32%)
Jul 03, 2013 4.116 4.352 4.028 4.278 1,394,365 +0.15(+3.61%)
Jul 02, 2013 4.339 4.461 4.082 4.129 3,177,335 -0.20(-4.69%)
Jul 01, 2013 4.224 4.400 4.224 4.332 2,525,804 +0.17(+4.07%)
Jun 28, 2013 4.197 4.231 4.082 4.163 4,866,842 +0.01(+0.16%)
Jun 27, 2013 3.940 4.197 3.940 4.156 2,464,354 +0.28(+7.16%)
Jun 26, 2013 3.852 3.926 3.852 3.879 3,190,315 +0.09(+2.50%)
Jun 25, 2013 3.987 4.000 3.635 3.784 3,504,199 -0.14(-3.45%)
Jun 24, 2013 4.109 4.116 3.858 3.919 2,318,910 -0.31(-7.36%)
Jun 21, 2013 3.899 4.231 3.899 4.231 3,235,665 +0.35(+9.08%)
Jun 20, 2013 4.129 4.129 3.757 3.879 3,081,513 -0.25(-6.07%)
Jun 19, 2013 4.048 4.163 4.021 4.129 2,245,361 +0.11(+2.69%)
Jun 18, 2013 3.845 4.061 3.824 4.021 2,224,605 +0.22(+5.88%)
Jun 17, 2013 3.743 3.892 3.703 3.797 2,377,440 +0.12(+3.32%)
Jun 14, 2013 3.703 3.723 3.608 3.676 1,147,275 -0.03(-0.73%)
Jun 13, 2013 3.642 3.723 3.506 3.703 2,311,272 +0.12(+3.21%)
Jun 12, 2013 3.520 3.615 3.486 3.588 1,946,322 +0.09(+2.71%)
Jun 11, 2013 3.459 3.554 3.391 3.493 973,476 -0.03(-0.77%)
Jun 10, 2013 3.479 3.574 3.399 3.520 2,027,392 +0.09(+2.56%)
Jun 07, 2013 3.310 3.479 3.310 3.432 1,522,121 +0.16(+4.75%)
Jun 06, 2013 3.385 3.445 3.188 3.276 1,927,705 -0.12(-3.39%)
Jun 05, 2013 3.398 3.486 3.344 3.391 1,416,721 -0.01(-0.20%)
Jun 04, 2013 3.283 3.504 3.263 3.398 2,109,840 +0.09(+2.87%)
Jun 03, 2013 3.222 3.324 3.183 3.303 1,570,556 +0.17(+5.40%)
May 31, 2013 3.269 3.310 3.121 3.134 1,345,288 -0.14(-4.14%)
May 30, 2013 3.195 3.303 3.168 3.269 1,273,567 +0.12(+3.87%)
May 29, 2013 3.249 3.256 3.121 3.148 988,449 -0.09(-2.72%)
May 28, 2013 3.188 3.364 3.161 3.236 1,206,224 +0.12(+3.91%)
May 24, 2013 3.215 3.261 3.080 3.114 1,070,984 -0.14(-4.17%)
May 23, 2013 3.012 3.269 2.823 3.249 1,864,548 +0.24(+8.11%)
May 22, 2013 3.324 3.527 2.890 3.005 3,202,030 -0.31(-9.39%)
May 21, 2013 3.269 3.371 3.263 3.317 1,097,659 +0.04(+1.24%)
May 20, 2013 3.290 3.303 3.188 3.276 1,299,213 -0.01(-0.41%)
May 17, 2013 3.283 3.425 3.283 3.290 1,632,697 +0.02(+0.62%)
May 16, 2013 3.432 3.445 3.249 3.269 1,850,710 -0.16(-4.73%)
May 15, 2013 3.290 3.527 3.283 3.432 3,273,183 +0.33(+10.70%)
May 13, 2013 3.073 3.148 3.012 3.100 1,278,192 +0.03(+1.10%)
May 10, 2013 2.978 3.100 2.978 3.066 1,165,676 +0.09(+3.19%)
May 09, 2013 2.958 3.121 2.843 2.972 1,992,055 +0.02(+0.69%)
May 08, 2013 2.796 2.978 2.775 2.951 1,517,618 +0.12(+4.31%)
May 07, 2013 3.005 3.005 2.775 2.829 2,413,427 -0.17(-5.64%)
May 06, 2013 2.741 2.999 2.741 2.999 2,060,536 +0.26(+9.65%)
May 03, 2013 2.924 2.904 2.721 2.735 3,020,126 -0.03(-0.98%)
May 02, 2013 2.572 2.789 2.559 2.762 2,575,604 +0.21(+8.22%)
May 01, 2013 2.681 2.687 2.518 2.552 2,301,662 -0.06(-2.33%)
Apr 30, 2013 2.450 2.633 2.450 2.613 2,183,347 +0.19(+7.82%)
Apr 29, 2013 2.389 2.532 2.389 2.423 1,600,246 +0.05(+2.29%)
Apr 26, 2013 2.417 2.430 2.362 2.369 882,717 -0.06(-2.51%)
Apr 25, 2013 2.369 2.471 2.322 2.430 1,585,544 +0.11(+4.66%)
Apr 24, 2013 2.396 2.396 2.288 2.322 771,983 -0.07(-2.83%)
Apr 23, 2013 2.301 2.437 2.274 2.389 1,180,817 +0.12(+5.06%)
Apr 22, 2013 2.301 2.369 2.247 2.274 1,611,491 +0.01(+0.30%)
Apr 19, 2013 2.119 2.301 2.071 2.268 818,829 +0.16(+7.37%)
Apr 18, 2013 2.261 2.288 2.071 2.112 1,408,275 -0.16(-6.87%)
Apr 17, 2013 2.417 2.417 2.207 2.268 1,647,569 -0.18(-7.20%)
Apr 16, 2013 2.159 2.450 2.153 2.444 1,603,984 +0.28(+12.81%)
Apr 15, 2013 2.261 2.369 2.147 2.166 1,383,073 -0.16(-6.98%)
Apr 12, 2013 2.477 2.623 2.173 2.329 2,628,461 -0.15(-6.01%)
Apr 11, 2013 2.329 2.559 2.322 2.477 2,899,915 +0.16(+7.02%)
Apr 10, 2013 2.247 2.356 2.234 2.315 2,293,024 +0.09(+4.27%)
Apr 09, 2013 2.125 2.288 2.122 2.220 1,790,630 +0.11(+5.13%)
Apr 08, 2013 2.010 2.125 2.010 2.112 735,643 +0.11(+5.41%)
Apr 05, 2013 1.834 2.037 1.808 2.004 890,027 +0.13(+6.86%)
Apr 04, 2013 2.037 2.039 1.801 1.875 2,677,014 -0.21(-10.06%)
Apr 03, 2013 2.200 2.220 2.065 2.085 1,495,425 -0.12(-5.23%)
Apr 02, 2013 2.159 2.342 2.132 2.200 1,871,285 +0.07(+3.50%)
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.