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 )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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, 2010 1.581 1.622 1.581 1.622 28,695 +0.04(+2.22%)
Mar 30, 2010 1.593 1.622 1.558 1.587 89,452 +0.01(+0.75%)
Mar 29, 2010 1.587 1.611 1.575 1.575 85,464 +0.01(+0.75%)
Mar 26, 2010 1.587 1.640 1.534 1.564 136,786 -0.01(-0.75%)
Mar 25, 2010 1.552 1.611 1.505 1.575 215,318 +0.05(+3.47%)
Mar 24, 2010 1.499 1.634 1.499 1.523 314,044 +0.04(+2.78%)
Mar 23, 2010 1.458 1.517 1.434 1.481 140,684 +0.02(+1.61%)
Mar 22, 2010 1.458 1.528 1.434 1.458 426,747 +0.02(+1.22%)
Mar 19, 2010 1.622 1.675 1.387 1.440 1,495,059 -0.24(-14.03%)
Mar 18, 2010 1.717 1.752 1.652 1.675 109,581 -0.06(-3.39%)
Mar 17, 2010 1.728 1.758 1.699 1.734 127,801 +0.02(+1.03%)
Mar 16, 2010 1.717 1.740 1.658 1.717 187,204 -0.01(-0.68%)
Mar 15, 2010 1.764 1.769 1.693 1.728 204,989 -0.09(-5.16%)
Mar 12, 2010 1.816 1.828 1.775 1.822 159,380 -0.02(-1.27%)
Mar 11, 2010 1.840 1.863 1.834 1.846 139,318 +0.01(+0.32%)
Mar 10, 2010 1.811 1.840 1.811 1.840 257,177 +0.02(+1.29%)
Mar 09, 2010 1.775 1.846 1.775 1.816 92,109 +0.01(+0.32%)
Mar 08, 2010 1.787 1.840 1.752 1.811 208,501 +0.00(+0.00%)
Mar 05, 2010 1.869 1.916 1.793 1.811 1,342,142 -0.08(-4.35%)
Mar 04, 2010 1.799 1.934 1.787 1.893 368,495 +0.06(+3.54%)
Mar 03, 2010 1.840 1.855 1.769 1.828 406,576 -0.05(-2.82%)
Mar 02, 2010 1.834 1.887 1.787 1.881 100,842 +0.08(+4.23%)
Mar 01, 2010 1.752 1.911 1.734 1.805 356,077 +0.04(+1.99%)
Feb 26, 2010 1.764 1.775 1.664 1.769 151,200 +0.02(+1.35%)
Feb 25, 2010 1.769 1.846 1.717 1.746 112,386 -0.06(-3.26%)
Feb 24, 2010 1.822 1.822 1.781 1.805 60,977 +0.00(+0.00%)
Feb 23, 2010 1.863 1.863 1.769 1.805 138,387 -0.04(-2.23%)
Feb 22, 2010 1.840 1.852 1.805 1.846 195,206 -0.01(-0.63%)
Feb 19, 2010 1.852 1.881 1.805 1.858 123,018 +0.01(+0.32%)
Feb 18, 2010 1.822 1.857 1.764 1.852 197,545 +0.01(+0.32%)
Feb 17, 2010 1.958 1.958 1.799 1.846 569,682 -0.09(-4.56%)
Feb 16, 2010 1.846 1.993 1.828 1.934 281,956 +0.11(+6.13%)
Feb 12, 2010 1.764 1.822 1.822 1.822 406,052 +0.11(+6.53%)
Feb 11, 2010 1.634 1.734 1.634 1.711 109,550 +0.04(+2.11%)
Feb 10, 2010 1.693 1.752 1.617 1.675 184,708 -0.02(-1.04%)
Feb 09, 2010 1.758 2.028 1.558 1.693 271,442 +0.04(+2.49%)
Feb 08, 2010 1.564 1.681 1.470 1.652 167,214 +0.08(+5.24%)
Feb 05, 2010 1.740 1.769 1.470 1.570 577,199 -0.15(-8.56%)
Feb 04, 2010 1.764 1.822 1.646 1.717 245,579 -0.07(-3.95%)
Feb 03, 2010 1.740 1.811 1.699 1.787 105,456 +0.05(+3.05%)
Feb 02, 2010 1.658 1.752 1.634 1.734 656,181 +0.08(+4.98%)
Feb 01, 2010 1.734 1.740 1.623 1.652 133,124 -0.09(-5.39%)
Jan 29, 2010 1.740 1.781 1.634 1.746 272,735 -0.10(-5.41%)
Jan 28, 2010 1.852 1.863 1.752 1.846 251,272 -0.02(-1.26%)
Jan 27, 2010 1.875 1.887 1.746 1.869 243,047 -0.02(-1.24%)
Jan 26, 2010 1.999 2.028 1.828 1.893 161,340 -0.13(-6.39%)
Jan 25, 2010 2.063 2.087 1.999 2.022 315,791 -0.03(-1.43%)
Jan 22, 2010 1.911 2.087 1.881 2.052 521,571 +0.16(+8.39%)
Jan 21, 2010 1.993 2.016 1.834 1.893 348,076 -0.08(-3.88%)
Jan 20, 2010 1.981 2.016 1.946 1.969 68,248 -0.04(-1.76%)
Jan 19, 2010 2.028 2.087 1.952 2.005 331,154 -0.02(-1.16%)
Jan 15, 2010 1.911 2.028 2.028 2.028 542,310 +0.09(+4.86%)
Jan 14, 2010 1.969 1.969 1.858 1.934 258,607 -0.01(-0.60%)
Jan 13, 2010 1.963 1.963 1.893 1.946 151,841 +0.02(+0.91%)
Jan 12, 2010 1.987 1.999 1.922 1.928 175,083 -0.06(-2.96%)
Jan 11, 2010 2.028 2.028 1.969 1.987 136,405 -0.02(-0.88%)
Jan 08, 2010 1.975 2.028 1.911 2.005 229,585 +0.03(+1.49%)
Jan 07, 2010 1.805 1.975 1.775 1.975 287,334 +0.12(+6.33%)
Jan 06, 2010 1.928 1.969 1.828 1.858 545,957 -0.10(-5.11%)
Jan 05, 2010 2.057 2.075 1.946 1.958 346,802 -0.07(-3.48%)
Jan 04, 2010 1.940 2.046 1.846 2.028 472,638 +0.03(+1.47%)
Dec 31, 2009 2.022 1.999 1.999 1.999 426,805 -0.04(-2.02%)
Dec 30, 2009 1.993 2.063 1.952 2.040 156,354 +0.00(+0.00%)
Dec 29, 2009 2.057 2.093 2.010 2.040 115,752 -0.01(-0.29%)
Dec 28, 2009 2.046 2.081 1.952 2.046 300,480 +0.04(+1.75%)
Dec 24, 2009 2.116 2.116 1.982 2.010 170,191 -0.07(-3.39%)
Dec 23, 2009 2.093 2.093 1.999 2.081 304,304 -0.01(-0.56%)
Dec 22, 2009 2.057 2.093 1.963 2.093 369,558 +0.09(+4.71%)
Dec 21, 2009 1.981 2.010 1.934 1.999 180,093 +0.01(+0.30%)
Dec 18, 2009 1.952 1.993 1.875 1.993 370,206 +0.08(+4.31%)
Dec 17, 2009 1.881 1.981 1.793 1.911 327,546 +0.02(+1.25%)
Dec 16, 2009 1.875 1.963 1.828 1.887 759,616 +0.01(+0.63%)
Dec 15, 2009 1.781 1.875 1.693 1.875 630,423 +0.11(+6.33%)
Dec 14, 2009 1.775 1.875 1.758 1.764 700,032 +0.02(+1.35%)
Dec 11, 2009 1.646 1.758 1.622 1.740 365,300 +0.14(+8.42%)
Dec 10, 2009 1.575 1.640 1.564 1.605 316,780 -0.01(-0.73%)
Dec 09, 2009 1.611 1.687 1.564 1.617 477,545 -0.02(-1.43%)
Dec 08, 2009 1.581 1.687 1.523 1.640 803,312 +0.06(+4.10%)
Dec 07, 2009 1.470 1.587 1.428 1.575 555,580 +0.08(+5.10%)
Dec 04, 2009 1.376 1.558 1.358 1.499 862,225 +0.15(+10.87%)
Dec 03, 2009 1.364 1.476 1.317 1.352 619,522 -0.01(-0.86%)
Dec 02, 2009 1.411 1.434 1.346 1.364 310,135 -0.07(-4.92%)
Dec 01, 2009 1.452 1.452 1.393 1.434 259,706 -0.01(-0.41%)
Nov 30, 2009 1.470 1.470 1.417 1.440 122,962 +0.01(+0.41%)
Nov 27, 2009 1.340 1.458 1.340 1.434 102,564 +0.01(+0.41%)
Nov 25, 2009 1.481 1.481 1.376 1.428 209,481 -0.04(-2.80%)
Nov 24, 2009 1.352 1.476 1.352 1.470 289,991 +0.12(+8.70%)
Nov 23, 2009 1.270 1.390 1.270 1.352 273,866 +0.05(+3.60%)
Nov 20, 2009 1.299 1.346 1.293 1.305 85,939 -0.02(-1.77%)
Nov 19, 2009 1.340 1.346 1.287 1.329 366,967 -0.03(-2.17%)
Nov 18, 2009 1.393 1.423 1.352 1.358 147,117 -0.05(-3.35%)
Nov 17, 2009 1.464 1.528 1.393 1.405 301,257 -0.06(-4.02%)
Nov 16, 2009 1.434 1.558 1.434 1.464 238,937 +0.01(+0.81%)
Nov 13, 2009 1.393 1.487 1.370 1.452 210,361 +0.04(+3.02%)
Nov 12, 2009 1.381 1.411 1.346 1.409 200,612 -0.00(-0.10%)
Nov 11, 2009 1.282 1.440 1.276 1.411 342,347 +0.12(+9.09%)
Nov 10, 2009 1.352 1.364 1.287 1.293 158,047 -0.04(-2.65%)
Nov 09, 2009 1.381 1.387 1.329 1.329 153,051 +0.01(+0.44%)
Nov 06, 2009 1.317 1.346 1.246 1.323 306,645 -0.02(-1.75%)
Nov 05, 2009 1.264 1.464 1.123 1.346 644,552 +0.05(+4.09%)
Nov 04, 2009 1.293 1.323 1.252 1.293 432,075 +0.04(+3.29%)
Nov 03, 2009 1.264 1.323 1.199 1.252 704,232 -0.02(-1.84%)
Nov 02, 2009 1.223 1.311 1.182 1.276 563,117 +0.04(+3.33%)
Oct 30, 2009 1.305 1.358 1.182 1.234 328,160 -0.05(-4.11%)
Oct 29, 2009 1.240 1.334 1.217 1.287 705,338 +0.03(+2.34%)
Oct 28, 2009 1.334 1.393 1.123 1.258 970,789 -0.12(-8.94%)
Oct 27, 2009 1.617 1.617 1.258 1.381 1,576,713 -0.24(-14.55%)
Oct 26, 2009 1.728 1.728 1.570 1.617 731,948 -0.06(-3.51%)
Oct 23, 2009 1.614 1.722 1.599 1.675 868,165 +0.06(+3.64%)
Oct 22, 2009 1.458 1.617 1.440 1.617 732,673 +0.17(+11.79%)
Oct 21, 2009 1.481 1.499 1.411 1.446 235,590 -0.07(-4.65%)
Oct 20, 2009 1.505 1.523 1.446 1.517 643,355 -0.01(-0.39%)
Oct 19, 2009 1.511 1.528 1.458 1.523 240,508 +0.02(+1.17%)
Oct 16, 2009 1.505 1.517 1.428 1.505 337,218 -0.02(-1.54%)
Oct 15, 2009 1.440 1.528 1.358 1.528 528,653 +0.04(+2.77%)
Oct 14, 2009 1.476 1.487 1.358 1.487 457,933 +0.08(+5.42%)
Oct 13, 2009 1.305 1.423 1.282 1.411 905,812 +0.13(+10.09%)
Oct 12, 2009 1.270 1.286 1.252 1.282 322,121 +0.01(+0.93%)
Oct 09, 2009 1.340 1.352 1.270 1.270 206,666 -0.01(-0.92%)
Oct 08, 2009 1.323 1.334 1.264 1.282 568,767 +0.04(+2.83%)
Oct 07, 2009 1.329 1.340 1.205 1.246 573,067 -0.02(-1.85%)
Oct 06, 2009 1.287 1.581 1.229 1.270 2,736,891 +0.01(+0.93%)
Oct 05, 2009 1.088 1.282 1.088 1.258 2,187,322 +0.18(+16.30%)
Oct 02, 2009 1.052 1.082 0.9876 1.082 1,940,437 +0.02(+2.22%)
Oct 01, 2009 0.9994 1.070 0.9991 1.058 709,015 +0.04(+4.05%)
Sep 30, 2009 0.9994 1.040 0.9885 1.017 122,041 +0.02(+1.76%)
Sep 29, 2009 1.023 1.029 0.9876 0.9994 474,373 -0.04(-3.41%)
Sep 28, 2009 1.035 1.040 0.9758 1.035 260,708 +0.04(+4.14%)
Sep 25, 2009 1.023 1.023 0.9699 0.9935 107,492 -0.01(-0.59%)
Sep 24, 2009 1.023 1.029 0.9582 0.9994 218,097 -0.05(-4.49%)
Sep 23, 2009 1.029 1.064 0.9934 1.046 207,991 +0.03(+2.89%)
Sep 22, 2009 1.058 1.135 0.9877 1.017 461,004 -0.04(-3.89%)
Sep 21, 2009 1.099 1.193 0.9994 1.058 369,066 -0.06(-5.76%)
Sep 18, 2009 0.9758 1.146 0.9523 1.123 682,870 +0.14(+13.69%)
Sep 17, 2009 1.052 1.182 0.9700 0.9876 954,880 -0.03(-2.89%)
Sep 16, 2009 0.9935 1.223 0.9583 1.017 670,647 +0.03(+2.98%)
Sep 15, 2009 0.9523 1.011 0.9465 0.9876 135,388 +0.01(+0.60%)
Sep 14, 2009 1.011 1.011 0.9582 0.9817 222,702 -0.01(-1.18%)
Sep 11, 2009 0.9112 1.023 0.9112 0.9935 758,488 +0.08(+9.03%)
Sep 10, 2009 0.7466 0.9582 0.7466 0.9112 1,060,609 +0.16(+22.05%)
Sep 09, 2009 0.6760 0.7583 0.6760 0.7466 254,266 +0.02(+3.25%)
Sep 08, 2009 0.6584 0.7289 0.6290 0.7231 320,384 +0.05(+7.89%)
Sep 04, 2009 0.6290 0.6702 0.6231 0.6702 379,392 +0.04(+6.54%)
Sep 03, 2009 0.6231 0.6584 0.5879 0.6290 352,947 +0.00(+0.00%)
Sep 02, 2009 0.6584 0.6921 0.6172 0.6290 260,640 -0.03(-4.46%)
Sep 01, 2009 0.6466 0.6819 0.5996 0.6584 848,322 -0.01(-1.75%)
Aug 31, 2009 0.7172 0.7877 0.6702 0.6702 477,028 -0.06(-8.06%)
Aug 28, 2009 0.8230 0.8289 0.6820 0.7289 474,431 -0.06(-8.15%)
Aug 27, 2009 0.7701 0.7936 0.7583 0.7936 375,367 +0.03(+3.85%)
Aug 26, 2009 0.7936 0.7936 0.7407 0.7642 396,662 +0.01(+0.78%)
Aug 25, 2009 0.7407 0.7760 0.7407 0.7583 551,050 +0.02(+2.38%)
Aug 24, 2009 0.7172 0.8054 0.6525 0.7407 1,145,425 +0.02(+2.44%)
Aug 21, 2009 0.6995 0.8230 0.6995 0.7231 1,349,038 +0.02(+3.36%)
Aug 20, 2009 0.6055 0.7054 0.6055 0.6995 1,104,334 +0.09(+15.53%)
Aug 19, 2009 0.6466 0.6466 0.5937 0.6055 393,453 -0.05(-8.04%)
Aug 18, 2009 0.6055 0.6584 0.5879 0.6584 322,647 +0.04(+6.67%)
Aug 17, 2009 0.5702 0.6231 0.5526 0.6172 514,498 +0.03(+5.00%)
Aug 14, 2009 0.5643 0.5879 0.5585 0.5879 324,812 +0.02(+3.09%)
Aug 13, 2009 0.5056 0.6055 0.4997 0.5702 493,228 -0.01(-1.02%)
Aug 12, 2009 0.5702 0.6290 0.5643 0.5761 774,446 -0.01(-2.00%)
Aug 11, 2009 0.5879 0.6408 0.5662 0.5879 1,981,265 +0.00(+0.00%)
Aug 10, 2009 0.6584 0.6584 0.5673 0.5879 6,010,771 +0.00(+0.00%)
Aug 07, 2009 0.6055 0.6937 0.2704 0.5879 10,082,719 -0.03(-4.76%)
Aug 06, 2009 0.5279 0.6408 0.4273 0.6172 1,993,305 +0.09(+16.67%)
Aug 05, 2009 0.4233 0.5702 0.4233 0.5291 1,797,788 +0.11(+26.76%)
Aug 04, 2009 0.3703 0.4233 0.3645 0.4174 885,418 +0.06(+18.33%)
Aug 03, 2009 0.3410 0.3821 0.3057 0.3527 869,616 +0.01(+3.45%)
Jul 31, 2009 0.3233 0.3527 0.3057 0.3410 385,570 +0.03(+9.43%)
Jul 30, 2009 0.3057 0.3292 0.2704 0.3116 1,100,724 +0.02(+6.00%)
Jul 29, 2009 0.3426 0.3468 0.2833 0.2939 1,165,879 -0.03(-9.09%)
Jul 28, 2009 0.2715 0.3410 0.2715 0.3233 1,290,162 +0.04(+12.25%)
Jul 27, 2009 0.2822 0.2939 0.2645 0.2880 583,804 +0.02(+6.52%)
Jul 24, 2009 0.2880 0.2880 0.2704 0.2704 916 +0.00(+0.00%)
Jul 23, 2009 0.2822 0.2880 0.2704 0.2704 403,224 +0.00(+0.00%)
Jul 22, 2009 0.3006 0.3006 0.2645 0.2704 544,776 -0.01(-4.17%)
Jul 21, 2009 0.2763 0.2880 0.2530 0.2822 415,299 +0.03(+11.63%)
Jul 20, 2009 0.2763 0.2763 0.2528 0.2528 169,856 -0.01(-4.44%)
Jul 17, 2009 0.2822 0.2822 0.2411 0.2645 442,586 -0.01(-2.17%)
Jul 16, 2009 0.2880 0.2880 0.2704 0.2704 171,154 -0.01(-2.13%)
Jul 15, 2009 0.2939 0.2939 0.2645 0.2763 208,753 +0.01(+2.17%)
Jul 14, 2009 0.2469 0.2939 0.2351 0.2704 151,108 -0.01(-4.17%)
Jul 13, 2009 0.2778 0.2880 0.2528 0.2822 525,603 +0.03(+11.63%)
Jul 10, 2009 0.2469 0.2610 0.2415 0.2528 247,351 +0.01(+4.88%)
Jul 09, 2009 0.2587 0.2587 0.2356 0.2410 166,222 +0.01(+2.50%)
Jul 08, 2009 0.2469 0.2645 0.2351 0.2351 358,465 +0.00(+0.00%)
Jul 07, 2009 0.2528 0.2704 0.2351 0.2351 445,886 -0.01(-4.76%)
Jul 06, 2009 0.2410 0.2880 0.2093 0.2469 529,371 -0.03(-10.64%)
Jul 02, 2009 0.2763 0.2822 0.2587 0.2763 388,461 +0.00(+0.00%)
Jul 01, 2009 0.2351 0.2880 0.2351 0.2763 194,375 -0.01(-2.08%)
Jun 30, 2009 0.2822 0.2939 0.2822 0.2822 339,938 +0.00(+0.00%)
Jun 29, 2009 0.2704 0.2843 0.2531 0.2822 2,145,897 +0.04(+17.07%)
Jun 26, 2009 0.3457 0.3457 0.2410 0.2410 10,242,067 -0.11(-30.51%)
Jun 25, 2009 0.3292 0.3468 0.3292 0.3468 243,427 +0.02(+5.36%)
Jun 24, 2009 0.3527 0.3586 0.3233 0.3292 650,590 -0.02(-6.67%)
Jun 23, 2009 0.3292 0.3645 0.3292 0.3527 338,593 +0.02(+7.14%)
Jun 22, 2009 0.3745 0.3762 0.3292 0.3292 420,494 -0.04(-11.11%)
Jun 19, 2009 0.3703 0.3939 0.3410 0.3703 543,368 +0.01(+1.61%)
Jun 18, 2009 0.3645 0.3703 0.3468 0.3645 125,911 -0.01(-1.59%)
Jun 17, 2009 0.3410 0.3703 0.3292 0.3703 424,173 +0.02(+6.78%)
Jun 16, 2009 0.3586 0.3586 0.3351 0.3468 225,502 +0.01(+3.51%)
Jun 15, 2009 0.3586 0.3586 0.3294 0.3351 210,766 -0.02(-6.56%)
Jun 12, 2009 0.3703 0.3762 0.3292 0.3586 187,217 +0.00(+0.00%)
Jun 11, 2009 0.3468 0.3586 0.3293 0.3586 235,860 +0.02(+5.17%)
Jun 10, 2009 0.3586 0.3880 0.3233 0.3410 784,092 -0.02(-4.92%)
Jun 09, 2009 0.3410 0.3586 0.3116 0.3586 906,967 +0.02(+7.02%)
Jun 08, 2009 0.3348 0.3410 0.3233 0.3351 300,810 +0.01(+1.79%)
Jun 05, 2009 0.3410 0.3410 0.3233 0.3292 387,613 -0.01(-1.75%)
Jun 04, 2009 0.3292 0.3410 0.3174 0.3351 287,502 +0.01(+3.64%)
Jun 03, 2009 0.3174 0.3351 0.3174 0.3233 433,048 +0.00(+0.00%)
Jun 02, 2009 0.2880 0.3410 0.2880 0.3233 1,021,755 +0.02(+5.77%)
Jun 01, 2009 0.2880 0.3057 0.2763 0.3057 886,928 +0.04(+15.56%)
May 29, 2009 0.3233 0.3233 0.2645 0.2645 2,443,523 -0.06(-18.18%)
May 28, 2009 0.3292 0.3468 0.2939 0.3233 544,938 -0.01(-3.51%)
May 27, 2009 0.3533 0.3939 0.3116 0.3351 1,241,558 -0.02(-5.00%)
May 26, 2009 0.2939 0.3645 0.2822 0.3527 5,431,473 +0.07(+25.00%)
May 22, 2009 0.2880 0.3233 0.2770 0.2822 2,201,654 -0.01(-2.04%)
May 21, 2009 0.2998 0.3233 0.2880 0.2880 748,187 -0.03(-9.26%)
May 20, 2009 0.3234 0.3410 0.2939 0.3174 779,472 -0.01(-1.82%)
May 19, 2009 0.3527 0.3527 0.2880 0.3233 572,521 +0.00(+0.00%)
May 18, 2009 0.3292 0.3527 0.3116 0.3233 1,191,311 +0.00(+0.00%)
May 15, 2009 0.3762 0.3762 0.3174 0.3233 1,074,821 -0.02(-5.17%)
May 14, 2009 0.2351 0.3703 0.1235 0.3410 585,956 +0.02(+5.45%)
May 13, 2009 0.3703 0.3821 0.3233 0.3233 506,512 -0.05(-14.06%)
May 12, 2009 0.3762 0.3821 0.3645 0.3762 198,359 +0.00(+0.00%)
May 11, 2009 0.4115 0.4174 0.3587 0.3762 450,057 -0.03(-7.25%)
May 08, 2009 0.4056 0.4233 0.3527 0.4056 1,037,569 +0.01(+1.47%)
May 07, 2009 0.4885 0.4997 0.3703 0.3997 2,148,265 +0.02(+4.62%)
May 06, 2009 0.2998 0.4115 0.2880 0.3821 1,744,064 +0.09(+30.00%)
May 05, 2009 0.2998 0.3057 0.2880 0.2939 440,470 +0.00(+0.00%)
May 04, 2009 0.2880 0.2939 0.2880 0.2939 312,399 +0.00(+0.00%)
May 01, 2009 0.2939 0.3057 0.2880 0.2939 298,355 -0.01(-1.96%)
Apr 30, 2009 0.2939 0.3057 0.2880 0.2998 538,759 +0.01(+2.00%)
Apr 29, 2009 0.2880 0.3057 0.2762 0.2939 752,501 +0.01(+2.04%)
Apr 28, 2009 0.2704 0.2939 0.2704 0.2880 429,483 +0.02(+6.52%)
Apr 27, 2009 0.2763 0.2822 0.2645 0.2704 425,286 -0.02(-6.12%)
Apr 24, 2009 0.2939 0.3174 0.2704 0.2880 372,428 +0.01(+4.26%)
Apr 23, 2009 0.2998 0.3104 0.2645 0.2763 391,825 -0.02(-6.00%)
Apr 22, 2009 0.2939 0.2999 0.2763 0.2939 512,901 +0.01(+4.17%)
Apr 21, 2009 0.2880 0.2998 0.2528 0.2822 918,431 -0.01(-2.04%)
Apr 20, 2009 0.2880 0.3173 0.2645 0.2880 991,762 +0.01(+4.26%)
Apr 17, 2009 0.2587 0.2763 0.2528 0.2763 1,625,082 +0.03(+11.90%)
Apr 16, 2009 0.2469 0.2587 0.2351 0.2469 674,660 +0.01(+2.44%)
Apr 15, 2009 0.2351 0.2410 0.2294 0.2410 615,661 +0.02(+7.89%)
Apr 14, 2009 0.2128 0.2410 0.2057 0.2234 405,548 +0.00(+0.00%)
Apr 13, 2009 0.2251 0.2351 0.1940 0.2234 796,334 -0.01(-5.00%)
Apr 09, 2009 0.2175 0.2351 0.1940 0.2351 465,228 +0.02(+8.11%)
Apr 08, 2009 0.2057 0.2234 0.1999 0.2175 500,012 -0.01(-2.63%)
Apr 07, 2009 0.2528 0.2528 0.2234 0.2234 491,292 -0.01(-5.00%)
Apr 06, 2009 0.2469 0.2587 0.2175 0.2351 958,400 +0.01(+2.56%)
Apr 03, 2009 0.2587 0.2939 0.2057 0.2293 793,740 -0.03(-11.36%)
Apr 02, 2009 0.2369 0.2587 0.2293 0.2587 1,366,857 +0.04(+18.92%)
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.