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 )

2.205 -0.005 (-0.23%)
Streaming Delayed Price Updated: 10:09 AM 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, 2005 5.334 5.346 5.190 5.340 438,171 -0.03(-0.56%)
Mar 30, 2005 5.352 5.467 5.226 5.370 493,316 +0.04(+0.68%)
Mar 29, 2005 5.298 5.346 5.268 5.334 481,689 +0.05(+1.03%)
Mar 28, 2005 5.202 5.310 5.178 5.280 435,513 +0.10(+1.98%)
Mar 24, 2005 5.220 5.244 5.166 5.178 426,544 +0.02(+0.47%)
Mar 23, 2005 5.057 5.226 4.997 5.154 1,297,239 +0.12(+2.39%)
Mar 22, 2005 5.148 5.160 5.027 5.033 781,167 -0.08(-1.65%)
Mar 21, 2005 5.105 5.117 4.997 5.117 266,257 +0.03(+0.59%)
Mar 18, 2005 5.087 5.105 4.991 5.087 576,200 +0.00(+0.00%)
Mar 17, 2005 5.081 5.117 5.009 5.087 453,618 +0.00(+0.00%)
Mar 16, 2005 5.081 5.117 4.967 5.087 385,351 +0.01(+0.12%)
Mar 15, 2005 5.178 5.220 5.009 5.081 198,157 -0.05(-1.06%)
Mar 14, 2005 5.148 5.202 5.099 5.135 157,960 +0.02(+0.35%)
Mar 11, 2005 5.166 5.185 5.087 5.117 457,771 +0.06(+1.19%)
Mar 10, 2005 5.238 5.238 5.033 5.057 372,063 -0.14(-2.67%)
Mar 09, 2005 5.202 5.268 5.184 5.196 1,141,271 -0.01(-0.23%)
Mar 08, 2005 5.286 5.370 5.178 5.208 485,343 -0.12(-2.26%)
Mar 07, 2005 5.388 5.412 5.310 5.328 406,944 -0.07(-1.23%)
Mar 04, 2005 5.268 5.418 5.238 5.394 1,025,666 +0.16(+2.99%)
Mar 03, 2005 5.141 5.250 5.087 5.238 1,581,934 +0.09(+1.75%)
Mar 02, 2005 5.099 5.184 4.997 5.148 636,660 +0.05(+0.94%)
Mar 01, 2005 4.961 5.123 4.877 5.099 852,590 +0.16(+3.29%)
Feb 28, 2005 4.750 4.967 4.738 4.937 705,259 +0.20(+4.19%)
Feb 25, 2005 4.792 4.907 4.690 4.738 758,743 +0.02(+0.38%)
Feb 24, 2005 4.708 4.840 4.642 4.720 727,517 +0.01(+0.26%)
Feb 23, 2005 4.786 4.907 4.684 4.708 849,932 -0.08(-1.64%)
Feb 22, 2005 5.063 5.063 4.684 4.786 700,941 -0.28(-5.47%)
Feb 18, 2005 5.027 5.135 5.009 5.063 567,895 +0.07(+1.33%)
Feb 17, 2005 4.925 5.178 4.901 4.997 1,155,057 +0.23(+4.80%)
Feb 16, 2005 4.708 4.768 4.666 4.768 429,035 +0.06(+1.28%)
Feb 15, 2005 4.756 4.756 4.684 4.708 322,233 -0.10(-2.13%)
Feb 14, 2005 4.666 4.810 4.666 4.810 233,204 +0.10(+2.17%)
Feb 11, 2005 4.666 4.720 4.612 4.708 412,591 -0.02(-0.38%)
Feb 10, 2005 4.714 4.798 4.636 4.726 366,914 +0.02(+0.38%)
Feb 09, 2005 4.792 4.816 4.708 4.708 330,870 -0.08(-1.76%)
Feb 08, 2005 4.762 4.913 4.750 4.792 641,975 +0.04(+0.89%)
Feb 07, 2005 4.840 4.840 4.708 4.750 344,158 -0.07(-1.37%)
Feb 04, 2005 4.696 4.949 4.684 4.816 537,831 +0.23(+4.99%)
Feb 03, 2005 4.666 4.678 4.545 4.588 301,637 -0.10(-2.06%)
Feb 02, 2005 4.786 4.786 4.666 4.684 675,195 -0.13(-2.75%)
Feb 01, 2005 4.816 4.816 4.720 4.816 336,518 +0.00(+0.00%)
Jan 31, 2005 4.762 4.822 4.684 4.816 480,692 +0.08(+1.78%)
Jan 28, 2005 4.491 4.732 4.491 4.732 419,568 +0.20(+4.38%)
Jan 27, 2005 4.533 4.588 4.497 4.533 219,583 -0.02(-0.40%)
Jan 26, 2005 4.582 4.588 4.497 4.551 180,550 -0.04(-0.79%)
Jan 25, 2005 4.473 4.594 4.377 4.588 207,126 +0.11(+2.42%)
Jan 24, 2005 4.545 4.548 4.461 4.479 213,770 -0.06(-1.33%)
Jan 21, 2005 4.594 4.636 4.515 4.539 301,803 -0.06(-1.31%)
Jan 20, 2005 4.648 4.654 4.515 4.600 334,691 +0.00(+0.00%)
Jan 19, 2005 4.642 4.678 4.533 4.600 336,185 -0.04(-0.91%)
Jan 18, 2005 4.768 4.825 4.642 4.642 379,704 -0.17(-3.50%)
Jan 14, 2005 4.768 4.822 4.732 4.810 195,665 +0.07(+1.52%)
Jan 13, 2005 4.654 4.768 4.648 4.738 242,671 +0.05(+1.16%)
Jan 12, 2005 4.726 4.726 4.588 4.684 363,426 -0.07(-1.39%)
Jan 11, 2005 4.786 4.816 4.738 4.750 300,806 -0.07(-1.37%)
Jan 10, 2005 4.738 4.883 4.720 4.816 398,639 +0.08(+1.65%)
Jan 07, 2005 4.798 4.834 4.696 4.738 545,803 -0.06(-1.25%)
Jan 06, 2005 4.666 4.828 4.666 4.798 538,329 +0.13(+2.84%)
Jan 05, 2005 4.889 4.937 4.624 4.666 600,782 -0.26(-5.37%)
Jan 04, 2005 4.949 5.015 4.871 4.931 650,612 -0.08(-1.56%)
Jan 03, 2005 5.057 5.148 4.967 5.009 592,810 -0.02(-0.36%)
Dec 31, 2004 5.117 5.154 5.027 5.027 210,614 -0.09(-1.76%)
Dec 30, 2004 5.021 5.135 4.997 5.117 160,452 +0.09(+1.80%)
Dec 29, 2004 5.045 5.111 4.997 5.027 308,779 -0.04(-0.71%)
Dec 28, 2004 5.033 5.063 4.967 5.063 425,713 +0.10(+1.94%)
Dec 27, 2004 4.931 5.045 4.913 4.967 391,995 +0.07(+1.48%)
Dec 23, 2004 4.768 4.919 4.768 4.895 641,477 +0.14(+2.91%)
Dec 22, 2004 4.756 4.804 4.678 4.756 283,034 -0.02(-0.38%)
Dec 21, 2004 4.744 4.816 4.720 4.774 443,818 +0.03(+0.63%)
Dec 20, 2004 4.822 4.840 4.744 4.744 1,665,648 +0.04(+0.90%)
Dec 17, 2004 4.636 4.834 4.630 4.702 1,377,963 +0.10(+2.09%)
Dec 16, 2004 4.612 4.678 4.558 4.606 432,689 -0.05(-1.16%)
Dec 15, 2004 4.738 4.786 4.618 4.660 425,713 -0.08(-1.78%)
Dec 14, 2004 4.648 4.744 4.539 4.744 318,911 +0.05(+1.03%)
Dec 13, 2004 4.786 4.786 4.582 4.696 198,323 -0.03(-0.64%)
Dec 10, 2004 4.684 4.786 4.660 4.726 227,058 +0.00(+0.00%)
Dec 09, 2004 4.558 4.834 4.527 4.726 506,936 +0.16(+3.56%)
Dec 08, 2004 4.576 4.678 4.551 4.564 272,071 -0.05(-1.17%)
Dec 07, 2004 4.666 4.786 4.582 4.618 393,324 -0.05(-1.03%)
Dec 06, 2004 4.654 4.816 4.636 4.666 365,751 -0.07(-1.52%)
Dec 03, 2004 4.895 4.925 4.636 4.738 417,574 -0.16(-3.32%)
Dec 02, 2004 4.877 4.967 4.877 4.901 264,596 -0.01(-0.12%)
Dec 01, 2004 4.997 5.039 4.895 4.907 583,342 -0.03(-0.61%)
Nov 30, 2004 4.937 4.955 4.822 4.937 391,663 +0.03(+0.61%)
Nov 29, 2004 5.015 5.027 4.834 4.907 476,374 -0.06(-1.21%)
Nov 26, 2004 4.979 5.015 4.883 4.967 66,938 -0.01(-0.12%)
Nov 24, 2004 4.967 5.015 4.937 4.973 210,614 +0.03(+0.61%)
Nov 23, 2004 4.985 5.081 4.877 4.943 305,955 -0.05(-1.08%)
Nov 22, 2004 4.955 4.997 4.907 4.997 373,392 +0.01(+0.24%)
Nov 19, 2004 4.985 5.021 4.901 4.985 486,007 +0.00(+0.00%)
Nov 18, 2004 4.997 5.027 4.913 4.985 186,031 -0.04(-0.84%)
Nov 17, 2004 5.009 5.105 4.967 5.027 325,389 +0.03(+0.60%)
Nov 16, 2004 5.057 5.057 4.943 4.997 352,795 +0.00(+0.00%)
Nov 15, 2004 4.967 5.003 4.907 4.997 212,607 -0.01(-0.24%)
Nov 12, 2004 4.967 5.021 4.828 5.009 257,122 +0.02(+0.48%)
Nov 11, 2004 5.003 5.045 4.967 4.985 226,726 -0.02(-0.36%)
Nov 10, 2004 5.015 5.057 5.003 5.003 192,177 -0.02(-0.48%)
Nov 09, 2004 4.985 5.075 4.967 5.027 182,045 +0.10(+2.08%)
Nov 08, 2004 4.997 5.039 4.889 4.925 462,421 -0.11(-2.15%)
Nov 05, 2004 5.160 5.160 5.015 5.033 388,673 -0.01(-0.12%)
Nov 04, 2004 4.853 5.117 4.792 5.039 552,780 +0.19(+3.85%)
Nov 03, 2004 4.937 4.937 4.720 4.853 334,524 -0.07(-1.47%)
Nov 02, 2004 4.937 4.949 4.871 4.925 214,933 -0.01(-0.24%)
Nov 01, 2004 4.889 4.955 4.846 4.937 355,785 +0.09(+1.86%)
Oct 29, 2004 4.780 4.895 4.726 4.846 570,220 +0.01(+0.12%)
Oct 28, 2004 4.708 4.840 4.654 4.840 520,556 +0.07(+1.52%)
Oct 27, 2004 4.714 4.798 4.624 4.768 538,661 +0.09(+1.93%)
Oct 26, 2004 4.509 4.696 4.449 4.678 281,539 +0.17(+3.74%)
Oct 25, 2004 4.497 4.509 4.455 4.509 261,939 +0.07(+1.63%)
Oct 22, 2004 4.533 4.564 4.371 4.437 299,810 -0.09(-1.99%)
Oct 21, 2004 4.359 4.558 4.329 4.527 285,193 +0.17(+4.01%)
Oct 20, 2004 4.263 4.377 4.250 4.353 430,530 +0.05(+1.26%)
Oct 19, 2004 4.455 4.503 4.293 4.299 418,903 -0.16(-3.64%)
Oct 18, 2004 4.515 4.515 4.377 4.461 271,407 -0.05(-1.20%)
Oct 15, 2004 4.485 4.527 4.479 4.515 272,901 +0.04(+0.94%)
Oct 14, 2004 4.545 4.545 4.395 4.473 482,519 -0.04(-0.93%)
Oct 13, 2004 4.545 4.636 4.497 4.515 397,310 -0.01(-0.27%)
Oct 12, 2004 4.576 4.594 4.515 4.527 363,094 -0.08(-1.70%)
Oct 11, 2004 4.576 4.654 4.564 4.606 345,487 +0.03(+0.66%)
Oct 08, 2004 4.738 4.780 4.515 4.576 393,656 -0.21(-4.40%)
Oct 07, 2004 4.859 4.859 4.774 4.786 174,238 -0.12(-2.45%)
Oct 06, 2004 4.720 4.907 4.720 4.907 367,911 +0.19(+4.09%)
Oct 05, 2004 4.744 4.756 4.660 4.714 378,375 +0.01(+0.26%)
Oct 04, 2004 4.786 4.810 4.702 4.702 389,337 -0.02(-0.51%)
Oct 01, 2004 4.576 4.756 4.576 4.726 413,422 +0.14(+3.15%)
Sep 30, 2004 4.545 4.636 4.545 4.582 366,083 -0.01(-0.13%)
Sep 29, 2004 4.582 4.636 4.558 4.588 288,349 +0.01(+0.13%)
Sep 28, 2004 4.636 4.642 4.551 4.582 406,944 -0.02(-0.39%)
Sep 27, 2004 4.648 4.648 4.407 4.600 440,662 -0.02(-0.52%)
Sep 24, 2004 4.545 4.654 4.545 4.624 186,530 +0.05(+1.05%)
Sep 23, 2004 4.594 4.666 4.545 4.576 237,688 +0.00(+0.00%)
Sep 22, 2004 4.726 4.726 4.551 4.576 205,631 -0.20(-4.16%)
Sep 21, 2004 4.768 4.786 4.696 4.774 92,351 +0.01(+0.13%)
Sep 20, 2004 4.859 4.865 4.720 4.768 88,032 -0.08(-1.74%)
Sep 17, 2004 4.937 4.937 4.762 4.853 210,780 -0.01(-0.12%)
Sep 16, 2004 4.756 4.859 4.732 4.859 154,638 +0.13(+2.80%)
Sep 15, 2004 4.877 4.877 4.582 4.726 436,011 -0.20(-4.03%)
Sep 14, 2004 4.967 4.967 4.834 4.925 184,869 +0.03(+0.61%)
Sep 13, 2004 4.840 4.937 4.816 4.895 160,286 +0.14(+2.91%)
Sep 10, 2004 4.865 4.877 4.690 4.756 176,231 -0.16(-3.30%)
Sep 09, 2004 4.732 4.919 4.732 4.919 195,499 +0.19(+3.94%)
Sep 08, 2004 4.810 4.889 4.732 4.732 82,551 -0.14(-2.84%)
Sep 07, 2004 4.877 4.955 4.840 4.871 146,500 +0.05(+1.00%)
Sep 03, 2004 4.816 4.925 4.726 4.822 135,371 -0.04(-0.87%)
Sep 02, 2004 4.846 4.871 4.774 4.865 157,794 +0.07(+1.38%)
Sep 01, 2004 4.907 4.997 4.780 4.798 212,773 -0.08(-1.61%)
Aug 31, 2004 4.877 4.967 4.792 4.877 151,316 -0.04(-0.86%)
Aug 30, 2004 4.967 5.009 4.804 4.919 258,783 -0.11(-2.16%)
Aug 27, 2004 4.967 5.045 4.955 5.027 174,072 +0.06(+1.21%)
Aug 26, 2004 4.967 5.111 4.889 4.967 326,386 -0.04(-0.84%)
Aug 25, 2004 4.985 5.039 4.877 5.009 314,094 +0.01(+0.24%)
Aug 24, 2004 4.925 5.015 4.925 4.997 209,119 +0.13(+2.72%)
Aug 23, 2004 5.021 5.027 4.859 4.865 270,742 -0.12(-2.42%)
Aug 20, 2004 4.985 5.033 4.919 4.985 225,563 +0.06(+1.22%)
Aug 19, 2004 5.021 5.045 4.895 4.925 360,436 -0.16(-3.08%)
Aug 18, 2004 4.865 5.105 4.810 5.081 339,507 +0.16(+3.30%)
Aug 17, 2004 5.021 5.021 4.853 4.919 285,027 -0.05(-0.97%)
Aug 16, 2004 4.816 4.967 4.768 4.967 265,261 +0.16(+3.25%)
Aug 13, 2004 4.828 4.889 4.732 4.810 265,427 -0.02(-0.50%)
Aug 12, 2004 4.750 4.883 4.726 4.834 222,739 +0.08(+1.77%)
Aug 11, 2004 4.756 4.816 4.678 4.750 330,040 -0.04(-0.88%)
Aug 10, 2004 4.678 4.834 4.678 4.792 328,877 +0.11(+2.45%)
Aug 09, 2004 4.865 4.865 4.654 4.678 358,775 -0.19(-3.84%)
Aug 06, 2004 4.696 4.889 4.570 4.865 1,154,559 +0.40(+9.04%)
Aug 05, 2004 4.455 4.648 4.395 4.461 1,183,959 +0.13(+3.06%)
Aug 04, 2004 4.576 4.576 4.184 4.329 449,466 -0.07(-1.64%)
Aug 03, 2004 4.341 4.455 4.293 4.401 378,375 +0.07(+1.53%)
Aug 02, 2004 4.214 4.365 4.184 4.335 664,399 +0.08(+1.84%)
Jul 30, 2004 4.136 4.287 4.136 4.256 569,057 +0.13(+3.21%)
Jul 29, 2004 4.214 4.238 4.124 4.124 424,717 -0.06(-1.44%)
Jul 28, 2004 4.269 4.269 4.148 4.184 323,562 -0.08(-1.97%)
Jul 27, 2004 4.425 4.467 4.226 4.269 436,510 -0.16(-3.54%)
Jul 26, 2004 4.401 4.431 4.335 4.425 216,594 +0.02(+0.55%)
Jul 23, 2004 4.570 4.606 4.335 4.401 274,064 -0.20(-4.44%)
Jul 22, 2004 4.515 4.648 4.425 4.606 293,166 +0.10(+2.27%)
Jul 21, 2004 4.582 4.591 4.461 4.503 351,301 -0.04(-0.80%)
Jul 20, 2004 4.491 4.594 4.425 4.539 334,857 +0.00(+0.00%)
Jul 19, 2004 4.485 4.551 4.425 4.539 194,835 +0.02(+0.53%)
Jul 16, 2004 4.648 4.648 4.443 4.515 250,478 -0.10(-2.22%)
Jul 15, 2004 4.588 4.732 4.582 4.618 688,649 +0.03(+0.66%)
Jul 14, 2004 4.648 4.648 4.521 4.588 304,128 -0.11(-2.31%)
Jul 13, 2004 4.696 4.720 4.606 4.696 617,891 +0.05(+1.17%)
Jul 12, 2004 4.545 4.696 4.503 4.642 751,767 +0.19(+4.19%)
Jul 09, 2004 4.293 4.497 4.250 4.455 535,837 +0.16(+3.79%)
Jul 08, 2004 4.335 4.401 4.293 4.293 326,219 -0.10(-2.33%)
Jul 07, 2004 4.485 4.515 4.359 4.395 345,155 -0.08(-1.88%)
Jul 06, 2004 4.527 4.551 4.431 4.479 428,537 -0.08(-1.85%)
Jul 02, 2004 4.594 4.618 4.515 4.564 241,509 -0.01(-0.26%)
Jul 01, 2004 4.666 4.666 4.558 4.576 283,698 -0.05(-1.04%)
Jun 30, 2004 4.708 4.714 4.570 4.624 397,476 -0.08(-1.79%)
Jun 29, 2004 4.672 4.708 4.509 4.708 687,320 +0.04(+0.77%)
Jun 28, 2004 4.545 4.690 4.533 4.672 793,790 +0.16(+3.47%)
Jun 25, 2004 4.756 4.816 4.443 4.515 4,204,484 -0.29(-6.13%)
Jun 24, 2004 4.859 4.877 4.780 4.810 457,272 -0.02(-0.50%)
Jun 23, 2004 4.816 4.859 4.792 4.834 899,098 +0.02(+0.37%)
Jun 22, 2004 4.834 4.859 4.750 4.816 612,077 +0.00(+0.00%)
Jun 21, 2004 4.786 4.840 4.780 4.816 352,463 +0.03(+0.63%)
Jun 18, 2004 4.816 4.816 4.756 4.786 432,025 -0.03(-0.62%)
Jun 17, 2004 4.786 4.822 4.744 4.816 445,479 +0.00(+0.00%)
Jun 16, 2004 4.816 4.834 4.768 4.816 633,504 -0.01(-0.25%)
Jun 15, 2004 4.889 4.895 4.804 4.828 932,816 -0.02(-0.37%)
Jun 14, 2004 5.057 5.057 4.846 4.846 548,627 -0.20(-4.05%)
Jun 10, 2004 5.027 5.093 4.955 5.051 477,869 -0.03(-0.59%)
Jun 09, 2004 5.093 5.190 5.063 5.081 404,286 -0.01(-0.12%)
Jun 08, 2004 5.238 5.244 5.063 5.087 372,894 -0.11(-2.09%)
Jun 07, 2004 5.208 5.328 5.057 5.196 880,328 +0.29(+5.89%)
Jun 04, 2004 4.883 4.907 4.834 4.907 709,910 +0.11(+2.39%)
Jun 03, 2004 4.816 4.828 4.732 4.792 461,425 -0.02(-0.50%)
Jun 02, 2004 4.816 4.877 4.756 4.816 768,045 +0.00(+0.00%)
Jun 01, 2004 4.901 4.967 4.786 4.816 381,697 -0.06(-1.23%)
May 28, 2004 4.937 4.937 4.804 4.877 771,201 +0.01(+0.25%)
May 27, 2004 4.907 4.907 4.840 4.865 277,386 -0.01(-0.12%)
May 26, 2004 4.816 4.919 4.756 4.871 849,766 +0.05(+1.13%)
May 25, 2004 4.756 4.834 4.720 4.816 711,903 +0.01(+0.13%)
May 24, 2004 4.804 4.822 4.762 4.810 257,122 +0.05(+1.14%)
May 21, 2004 4.804 4.810 4.660 4.756 88,032 -0.05(-1.00%)
May 20, 2004 4.810 4.822 4.720 4.804 116,768 +0.02(+0.38%)
May 19, 2004 4.720 4.979 4.696 4.786 708,083 +0.04(+0.76%)
May 18, 2004 4.696 4.756 4.654 4.750 112,117 +0.01(+0.13%)
May 17, 2004 4.696 4.756 4.624 4.744 226,560 +0.02(+0.38%)
May 14, 2004 4.816 4.816 4.696 4.726 276,556 -0.12(-2.48%)
May 13, 2004 4.840 4.871 4.708 4.846 140,852 -0.04(-0.86%)
May 12, 2004 4.907 4.925 4.816 4.889 916,040 +0.00(+0.00%)
May 11, 2004 4.901 4.925 4.816 4.889 362,761 +0.06(+1.25%)
May 10, 2004 5.039 5.039 4.816 4.828 1,225,982 -0.23(-4.64%)
May 07, 2004 5.135 5.154 4.997 5.063 277,718 -0.16(-3.00%)
May 06, 2004 5.376 5.418 5.178 5.220 488,001 -0.16(-2.91%)
May 05, 2004 5.394 5.455 5.364 5.376 103,480 -0.02(-0.33%)
May 04, 2004 5.388 5.461 5.334 5.394 320,904 -0.02(-0.44%)
May 03, 2004 5.485 5.533 5.376 5.418 337,016 -0.08(-1.42%)
Apr 30, 2004 5.430 5.509 5.388 5.497 323,728 +0.05(+1.00%)
Apr 29, 2004 5.491 5.497 5.370 5.443 95,673 -0.02(-0.33%)
Apr 28, 2004 5.497 5.521 5.449 5.461 202,641 -0.02(-0.33%)
Apr 27, 2004 5.587 5.593 5.467 5.479 230,380 -0.06(-1.09%)
Apr 26, 2004 5.611 5.701 5.539 5.539 393,822 -0.07(-1.29%)
Apr 23, 2004 5.605 5.617 5.569 5.611 131,551 +0.01(+0.22%)
Apr 22, 2004 5.569 5.629 5.545 5.599 179,886 +0.03(+0.54%)
Apr 21, 2004 5.563 5.605 5.539 5.569 110,124 +0.01(+0.11%)
Apr 20, 2004 5.635 5.659 5.551 5.563 136,866 -0.10(-1.70%)
Apr 19, 2004 5.671 5.731 5.629 5.659 523,048 -0.06(-1.05%)
Apr 16, 2004 5.689 5.719 5.659 5.719 111,286 +0.00(+0.00%)
Apr 15, 2004 5.689 5.719 5.629 5.719 133,544 +0.07(+1.17%)
Apr 14, 2004 5.677 5.780 5.653 5.653 109,293 -0.08(-1.47%)
Apr 13, 2004 5.719 5.786 5.695 5.738 202,973 +0.01(+0.21%)
Apr 12, 2004 5.605 5.738 5.605 5.725 235,695 +0.05(+0.96%)
Apr 08, 2004 5.653 5.750 5.641 5.671 146,167 +0.08(+1.40%)
Apr 07, 2004 5.677 5.683 5.545 5.593 190,848 -0.08(-1.48%)
Apr 06, 2004 5.629 5.750 5.599 5.677 93,680 -0.01(-0.21%)
Apr 05, 2004 5.527 5.780 5.503 5.689 480,858 +0.11(+2.05%)
Apr 02, 2004 5.497 5.605 5.424 5.575 84,544 +0.10(+1.87%)
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.