Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2018 3.615 3.653 3.502 3.502 435,420 -0.11(-3.13%)
Apr 27, 2018 3.766 3.803 3.577 3.615 347,772 -0.11(-3.03%)
Apr 26, 2018 3.766 3.784 3.653 3.728 540,452 -0.04(-1.00%)
Apr 25, 2018 3.615 3.841 3.540 3.766 306,466 +0.15(+4.17%)
Apr 24, 2018 3.690 3.728 3.502 3.615 674,464 -0.11(-3.03%)
Apr 23, 2018 3.841 3.878 3.690 3.728 392,005 -0.08(-1.98%)
Apr 20, 2018 3.766 3.841 3.728 3.803 756,802 +0.00(+0.00%)
Apr 19, 2018 3.803 3.878 3.766 3.803 524,224 +0.00(+0.00%)
Apr 18, 2018 3.803 3.904 3.766 3.803 612,973 +0.00(+0.00%)
Apr 17, 2018 3.803 3.841 3.671 3.803 781,605 +0.00(+0.00%)
Apr 16, 2018 3.653 3.860 3.577 3.803 658,190 +0.19(+5.21%)
Apr 13, 2018 3.690 3.728 3.596 3.615 550,990 -0.04(-1.03%)
Apr 12, 2018 3.653 3.728 3.615 3.653 552,021 +0.00(+0.00%)
Apr 11, 2018 3.615 3.690 3.577 3.653 655,166 +0.00(+0.00%)
Apr 10, 2018 3.728 3.766 3.615 3.653 685,921 -0.04(-1.02%)
Apr 09, 2018 3.766 3.860 3.653 3.690 1,554,912 +0.00(+0.00%)
Apr 06, 2018 3.728 3.841 3.577 3.690 994,880 -0.04(-1.01%)
Apr 05, 2018 3.690 3.766 3.577 3.728 1,200,393 +0.04(+1.02%)
Apr 04, 2018 3.464 3.690 3.389 3.690 1,165,643 +0.23(+6.52%)
Apr 03, 2018 3.464 3.540 3.408 3.464 828,753 +0.04(+1.10%)
Apr 02, 2018 3.502 3.630 3.351 3.427 1,049,238 -0.11(-3.19%)
Mar 29, 2018 3.540 3.540 3.540 0 +0.11(+3.30%)
Mar 28, 2018 3.427 3.502 3.351 3.427 766,908 +0.04(+1.11%)
Mar 27, 2018 3.502 3.502 3.314 3.389 1,032,493 -0.08(-2.17%)
Mar 26, 2018 3.351 3.502 3.351 3.464 926,635 +0.19(+5.75%)
Mar 23, 2018 3.464 3.540 3.276 3.276 1,215,878 -0.19(-5.43%)
Mar 22, 2018 3.540 3.577 3.461 3.464 1,383,673 -0.11(-3.16%)
Mar 21, 2018 3.653 3.878 3.540 3.577 1,616,963 -0.08(-2.06%)
Mar 20, 2018 3.502 3.653 3.427 3.653 1,259,501 +0.15(+4.30%)
Mar 19, 2018 3.841 3.860 3.464 3.502 1,743,882 -0.38(-9.71%)
Mar 16, 2018 3.803 3.878 3.728 3.878 1,802,702 +0.11(+3.00%)
Mar 15, 2018 4.772 4.772 3.728 3.766 2,819,040 -0.93(-19.84%)
Mar 14, 2018 4.735 4.753 4.623 4.698 518,749 +0.00(+0.00%)
Mar 13, 2018 4.809 4.809 4.679 4.698 508,384 -0.11(-2.33%)
Mar 12, 2018 4.809 4.847 4.735 4.809 257,043 +0.00(+0.00%)
Mar 09, 2018 4.735 4.884 4.698 4.809 418,115 +0.07(+1.57%)
Mar 08, 2018 4.772 4.772 4.660 4.735 302,089 +0.00(+0.00%)
Mar 07, 2018 4.809 4.660 4.735 342,390 -0.11(-2.31%)
Mar 06, 2018 4.847 4.865 4.698 4.847 328,207 +0.04(+0.78%)
Mar 05, 2018 4.847 4.865 4.735 4.809 741,865 -0.04(-0.77%)
Mar 02, 2018 4.698 4.884 4.593 4.847 598,989 +0.11(+2.36%)
Mar 01, 2018 4.847 4.921 4.698 4.735 670,928 -0.07(-1.55%)
Feb 28, 2018 5.182 5.182 4.772 4.809 799,066 -0.37(-7.19%)
Feb 27, 2018 5.257 5.257 5.070 5.182 735,327 -0.04(-0.71%)
Feb 26, 2018 5.182 5.294 5.145 5.220 675,569 +0.07(+1.45%)
Feb 23, 2018 5.033 5.182 4.996 5.145 398,775 +0.11(+2.22%)
Feb 22, 2018 4.996 5.033 594,054 -0.07(-1.46%)
Feb 21, 2018 5.033 5.145 4.996 5.108 542,630 +0.11(+2.24%)
Feb 20, 2018 5.033 5.070 4.921 4.996 420,560 -0.07(-1.47%)
Feb 16, 2018 5.070 5.070 5.070 0 +0.00(+0.00%)
Feb 15, 2018 4.996 5.108 4.903 5.070 816,098 +0.07(+1.49%)
Feb 14, 2018 4.884 5.033 4.884 4.996 637,400 +0.11(+2.29%)
Feb 13, 2018 4.809 4.996 4.809 4.884 684,806 +0.07(+1.55%)
Feb 12, 2018 4.847 4.921 4.772 4.809 517,686 -0.04(-0.77%)
Feb 09, 2018 4.809 4.921 4.679 4.847 678,855 +0.07(+1.56%)
Feb 08, 2018 4.847 4.903 4.772 4.772 514,973 -0.04(-0.78%)
Feb 07, 2018 4.809 4.921 4.772 4.809 521,387 -0.04(-0.77%)
Feb 06, 2018 4.698 4.959 4.668 4.847 534,489 -0.07(-1.52%)
Feb 05, 2018 4.959 4.977 4.888 4.921 634,090 -0.07(-1.49%)
Feb 02, 2018 5.033 5.033 4.847 4.996 1,150,955 -0.04(-0.74%)
Feb 01, 2018 5.145 5.182 4.921 5.033 1,216,333 -0.15(-2.88%)
Jan 31, 2018 5.369 5.387 5.145 5.182 985,701 -0.19(-3.47%)
Jan 30, 2018 5.518 5.555 5.313 5.369 881,598 -0.15(-2.70%)
Jan 29, 2018 5.518 5.611 5.443 5.518 1,001,176 +0.00(+0.00%)
Jan 26, 2018 5.481 5.555 5.443 5.518 335,783 +0.07(+1.37%)
Jan 25, 2018 5.443 5.481 5.369 5.443 637,374 +0.04(+0.69%)
Jan 24, 2018 5.443 5.481 5.361 5.406 359,577 +0.00(+0.00%)
Jan 23, 2018 5.443 5.481 5.331 5.406 453,564 -0.07(-1.36%)
Jan 22, 2018 5.481 5.555 5.443 5.481 457,535 +0.00(+0.00%)
Jan 19, 2018 5.406 5.555 5.369 5.481 498,350 +0.04(+0.68%)
Jan 18, 2018 5.443 5.462 5.294 5.443 497,079 +0.00(+0.00%)
Jan 17, 2018 5.369 5.574 5.294 5.443 861,604 +0.15(+2.82%)
Jan 16, 2018 5.481 5.518 5.257 5.294 951,524 -0.19(-3.40%)
Jan 12, 2018 5.481 5.481 5.481 0 +0.00(+0.00%)
Jan 11, 2018 5.331 5.481 5.331 5.481 1,242,132 +0.15(+2.80%)
Jan 10, 2018 5.406 5.331 551,619 +0.07(+1.42%)
Jan 09, 2018 5.294 5.369 5.257 5.257 417,551 -0.07(-1.40%)
Jan 08, 2018 5.331 5.406 5.257 5.331 600,911 -0.04(-0.69%)
Jan 05, 2018 5.331 5.406 5.294 5.369 535,507 +0.00(+0.00%)
Jan 04, 2018 5.331 5.406 5.257 5.369 1,044,966 +0.11(+2.13%)
Jan 03, 2018 5.220 5.294 5.182 5.257 1,788,717 +0.00(+0.00%)
Jan 02, 2018 5.294 5.369 5.126 5.257 1,903,686 -0.07(-1.40%)
Dec 29, 2017 5.331 5.331 5.331 0 -0.11(-2.05%)
Dec 28, 2017 5.518 5.518 5.294 5.443 1,051,872 -0.07(-1.35%)
Dec 27, 2017 5.518 5.518 5.406 5.518 586,079 +0.04(+0.68%)
Dec 26, 2017 5.481 5.555 5.443 5.481 531,992 -0.04(-0.68%)
Dec 22, 2017 5.518 5.555 5.406 5.518 934,167 +0.00(+0.00%)
Dec 21, 2017 5.592 5.630 5.481 5.518 779,167 -0.07(-1.33%)
Dec 20, 2017 5.816 5.883 5.518 5.592 1,071,229 -0.19(-3.23%)
Dec 19, 2017 5.741 5.891 5.667 5.779 1,925,374 +0.15(+2.65%)
Dec 18, 2017 5.555 5.779 5.555 5.630 2,491,199 +0.04(+0.67%)
Dec 15, 2017 5.630 5.667 5.555 5.592 2,968,068 +0.00(+0.00%)
Dec 14, 2017 5.667 5.704 5.518 5.592 2,824,994 -0.04(-0.66%)
Dec 13, 2017 5.592 5.741 5.555 5.630 2,544,596 +0.07(+1.34%)
Dec 12, 2017 5.666 5.740 5.518 5.555 1,674,228 -0.07(-1.32%)
Dec 11, 2017 5.740 5.740 5.537 5.629 1,309,417 -0.11(-1.94%)
Dec 08, 2017 5.518 5.740 5.444 5.740 2,076,232 +0.00(+0.00%)
Dec 07, 2017 5.481 5.592 5.444 1,951,901 +0.00(+0.00%)
Dec 06, 2017 5.481 5.555 5.444 5.481 2,533,765 +0.00(+0.00%)
Dec 05, 2017 5.518 5.629 5.481 5.481 1,183,284 -0.07(-1.33%)
Dec 04, 2017 5.518 5.555 5.518 5.555 2,153,952 +0.07(+1.35%)
Dec 01, 2017 5.259 5.500 5.222 5.481 2,114,266 +0.26(+4.96%)
Nov 30, 2017 5.185 5.259 5.129 5.222 1,580,583 +0.04(+0.71%)
Nov 29, 2017 5.037 5.259 5.007 5.185 1,254,300 +0.11(+2.19%)
Nov 28, 2017 4.851 5.092 4.851 5.074 1,229,146 +0.22(+4.58%)
Nov 27, 2017 4.814 4.888 4.740 4.851 3,060,270 +0.07(+1.55%)
Nov 24, 2017 4.777 4.814 4.740 4.777 197,832 +0.00(+0.00%)
Nov 22, 2017 4.814 4.851 4.703 4.777 749,148 -0.04(-0.77%)
Nov 21, 2017 4.777 4.851 4.703 4.814 1,152,984 +0.00(+0.00%)
Nov 20, 2017 4.629 4.851 4.592 4.814 2,035,910 +0.22(+4.84%)
Nov 17, 2017 4.444 4.629 4.407 4.592 1,654,708 +0.15(+3.33%)
Nov 16, 2017 4.296 4.444 4.259 4.444 1,943,306 +0.19(+4.35%)
Nov 15, 2017 4.222 4.333 4.185 4.259 1,649,050 +0.04(+0.88%)
Nov 14, 2017 4.259 4.296 4.185 4.222 1,263,994 -0.04(-0.87%)
Nov 13, 2017 4.296 4.354 4.203 4.259 842,807 +0.00(+0.00%)
Nov 10, 2017 4.185 4.407 4.185 4.259 1,132,145 +0.04(+0.88%)
Nov 09, 2017 4.296 4.333 4.203 4.222 1,477,262 -0.11(-2.56%)
Nov 08, 2017 4.259 4.351 4.222 4.333 1,438,977 +0.11(+2.63%)
Nov 07, 2017 3.963 4.333 3.929 4.222 1,355,960 +0.30(+7.55%)
Nov 06, 2017 3.814 4.000 3.814 3.926 1,690,405 +0.15(+3.92%)
Nov 03, 2017 4.074 4.074 3.740 3.777 801,680 -0.04(-0.97%)
Nov 02, 2017 3.852 3.963 3.777 3.814 1,083,645 -0.07(-1.90%)
Nov 01, 2017 3.852 3.926 3.814 3.889 491,103 +0.04(+0.96%)
Oct 31, 2017 3.852 3.889 3.814 3.852 630,626 +0.00(+0.00%)
Oct 30, 2017 3.926 3.944 3.814 3.852 462,446 -0.04(-0.95%)
Oct 27, 2017 3.963 3.963 3.852 3.889 413,957 -0.07(-1.87%)
Oct 26, 2017 3.889 4.000 3.889 3.963 299,788 +0.07(+1.90%)
Oct 25, 2017 3.889 3.963 3.870 3.889 265,878 -0.04(-0.94%)
Oct 24, 2017 3.926 4.000 3.926 3.926 290,749 +0.04(+0.95%)
Oct 23, 2017 3.926 4.000 3.852 3.889 192,283 -0.04(-0.94%)
Oct 20, 2017 3.926 4.000 3.889 3.926 217,147 +0.00(+0.00%)
Oct 19, 2017 3.963 4.000 3.889 3.926 237,769 -0.07(-1.85%)
Oct 18, 2017 4.000 4.037 3.963 4.000 209,000 +0.04(+0.93%)
Oct 17, 2017 3.963 4.000 3.889 3.963 293,778 +0.00(+0.00%)
Oct 16, 2017 3.963 4.000 3.926 3.963 350,305 +0.04(+0.94%)
Oct 13, 2017 3.889 4.000 3.852 3.926 279,669 +0.00(+0.00%)
Oct 12, 2017 4.074 4.074 3.926 3.926 497,343 -0.11(-2.75%)
Oct 11, 2017 4.074 4.111 3.852 4.037 982,211 -0.07(-1.80%)
Oct 10, 2017 4.222 4.222 4.037 4.111 554,698 -0.07(-1.77%)
Oct 09, 2017 4.222 4.296 4.148 4.185 316,389 -0.07(-1.74%)
Oct 06, 2017 4.259 4.296 4.166 4.259 324,792 +0.00(+0.00%)
Oct 05, 2017 4.296 4.333 4.222 4.259 352,903 +0.00(+0.00%)
Oct 04, 2017 4.259 4.296 4.203 4.259 295,342 +0.04(+0.88%)
Oct 03, 2017 4.259 4.296 4.185 4.222 329,428 +0.00(+0.00%)
Oct 02, 2017 4.259 4.277 4.148 4.222 483,885 +0.00(+0.00%)
Sep 29, 2017 4.296 4.296 4.166 4.222 490,490 -0.04(-0.87%)
Sep 28, 2017 4.259 4.296 4.185 4.259 319,686 -0.04(-0.86%)
Sep 27, 2017 4.296 4.326 4.229 4.296 422,570 +0.04(+0.87%)
Sep 26, 2017 4.259 4.333 4.185 4.259 418,358 +0.00(+0.00%)
Sep 25, 2017 4.259 4.333 4.222 4.259 448,462 +0.00(+0.00%)
Sep 22, 2017 4.259 4.296 4.185 4.259 270,980 +0.00(+0.00%)
Sep 21, 2017 4.222 4.259 4.148 4.259 310,266 +0.04(+0.88%)
Sep 20, 2017 4.259 4.296 4.148 4.222 336,513 -0.04(-0.87%)
Sep 19, 2017 4.296 4.318 4.222 4.259 230,173 -0.04(-0.86%)
Sep 18, 2017 4.185 4.333 4.148 4.296 440,845 +0.07(+1.75%)
Sep 15, 2017 4.222 4.222 4.111 4.222 671,396 +0.07(+1.79%)
Sep 14, 2017 4.185 4.185 4.092 4.148 282,611 +0.00(+0.00%)
Sep 13, 2017 4.000 4.166 4.000 4.148 338,563 +0.15(+3.70%)
Sep 12, 2017 4.000 4.055 3.963 4.000 454,636 +0.00(+0.00%)
Sep 11, 2017 4.000 4.036 3.963 4.000 315,003 +0.00(+0.00%)
Sep 08, 2017 4.036 4.036 3.963 4.000 306,230 -0.04(-0.91%)
Sep 07, 2017 4.073 4.073 3.963 4.036 414,125 -0.04(-0.90%)
Sep 06, 2017 4.073 4.110 4.000 4.073 361,652 +0.00(+0.00%)
Sep 05, 2017 4.110 4.165 4.000 4.073 438,679 -0.07(-1.77%)
Sep 01, 2017 4.110 4.183 4.073 4.146 299,345 +0.07(+1.80%)
Aug 31, 2017 4.110 4.170 3.963 4.073 494,495 -0.07(-1.77%)
Aug 30, 2017 4.110 4.183 4.073 4.146 118,065 +0.04(+0.89%)
Aug 29, 2017 4.036 4.183 4.000 4.110 590,320 +0.04(+0.90%)
Aug 28, 2017 4.146 4.183 4.036 4.073 561,003 -0.04(-0.89%)
Aug 25, 2017 4.073 4.146 4.073 4.110 259,697 +0.04(+0.90%)
Aug 24, 2017 4.146 4.220 4.073 4.073 282,720 -0.07(-1.77%)
Aug 23, 2017 4.110 4.165 4.036 4.146 371,690 +0.04(+0.89%)
Aug 22, 2017 4.073 4.146 4.073 4.110 267,255 +0.04(+0.90%)
Aug 21, 2017 4.110 4.146 4.000 4.073 609,801 -0.07(-1.77%)
Aug 18, 2017 4.000 4.183 4.000 4.146 622,774 +0.11(+2.73%)
Aug 17, 2017 4.073 4.183 4.036 4.036 577,356 -0.07(-1.79%)
Aug 16, 2017 4.220 4.257 4.110 4.110 341,189 -0.11(-2.61%)
Aug 15, 2017 4.367 4.367 4.183 4.220 501,086 -0.15(-3.36%)
Aug 14, 2017 4.403 4.440 4.293 4.367 502,765 +0.00(+0.00%)
Aug 11, 2017 4.183 4.403 4.110 4.367 505,279 +0.11(+2.59%)
Aug 10, 2017 4.293 4.367 4.183 4.257 481,228 -0.07(-1.69%)
Aug 09, 2017 4.403 4.403 4.293 4.330 638,740 -0.11(-2.48%)
Aug 08, 2017 4.367 4.440 4.257 4.440 906,425 +0.04(+0.83%)
Aug 07, 2017 4.477 4.477 4.330 4.403 558,329 -0.07(-1.64%)
Aug 04, 2017 4.623 4.660 4.422 4.477 1,056,395 -0.15(-3.17%)
Aug 03, 2017 4.770 4.899 4.477 4.623 758,464 -0.11(-2.33%)
Aug 02, 2017 4.844 4.844 4.697 4.734 828,372 -0.11(-2.27%)
Aug 01, 2017 4.807 4.844 4.715 4.844 471,106 +0.07(+1.54%)
Jul 31, 2017 4.770 4.807 4.697 4.770 515,140 +0.00(+0.00%)
Jul 28, 2017 4.770 4.844 4.770 4.770 891,265 +0.00(+0.00%)
Jul 27, 2017 4.844 4.917 4.770 4.770 467,884 -0.04(-0.76%)
Jul 26, 2017 4.917 4.954 4.807 4.807 203,665 -0.11(-2.24%)
Jul 25, 2017 4.954 4.972 4.880 4.917 495,714 +0.00(+0.00%)
Jul 24, 2017 4.990 5.027 4.880 4.917 577,567 -0.11(-2.19%)
Jul 21, 2017 5.027 5.064 4.880 5.027 402,977 +0.04(+0.74%)
Jul 20, 2017 4.880 5.027 4.844 4.990 666,389 +0.11(+2.26%)
Jul 19, 2017 4.917 4.954 4.844 4.880 314,176 -0.04(-0.75%)
Jul 18, 2017 4.990 4.990 4.880 4.917 274,469 -0.07(-1.47%)
Jul 17, 2017 4.954 5.027 4.880 4.990 659,000 +0.00(+0.00%)
Jul 14, 2017 4.954 5.009 4.899 4.990 247,575 +0.04(+0.74%)
Jul 13, 2017 4.844 4.990 4.807 4.954 550,355 +0.07(+1.50%)
Jul 12, 2017 4.917 4.917 4.789 4.880 401,220 +0.00(+0.00%)
Jul 11, 2017 4.807 4.880 4.770 4.880 630,333 +0.07(+1.53%)
Jul 10, 2017 4.844 4.917 4.734 4.807 792,711 +0.00(+0.00%)
Jul 07, 2017 4.770 4.807 4.734 4.807 171,559 +0.04(+0.77%)
Jul 06, 2017 4.770 4.844 4.697 4.770 698,667 -0.07(-1.52%)
Jul 05, 2017 4.880 4.880 4.734 4.844 344,065 -0.04(-0.75%)
Jul 03, 2017 4.844 4.880 4.734 4.880 209,198 +0.04(+0.76%)
Jun 30, 2017 4.880 4.909 4.697 4.844 427,119 -0.04(-0.75%)
Jun 29, 2017 4.880 4.880 4.734 4.880 442,458 +0.00(+0.00%)
Jun 28, 2017 4.697 4.936 4.660 4.880 638,976 +0.18(+3.91%)
Jun 27, 2017 4.770 4.770 4.697 4.697 182,052 -0.07(-1.54%)
Jun 26, 2017 4.734 4.770 4.660 4.770 481,823 +0.04(+0.78%)
Jun 23, 2017 4.734 4.770 4.660 4.734 905,437 +0.00(+0.00%)
Jun 22, 2017 4.660 4.770 4.623 4.734 787,710 +0.07(+1.57%)
Jun 21, 2017 4.623 4.697 4.550 4.660 981,911 +0.04(+0.79%)
Jun 20, 2017 4.697 4.770 4.587 4.623 422,739 -0.07(-1.56%)
Jun 19, 2017 4.623 4.734 4.550 4.697 541,154 +0.07(+1.59%)
Jun 16, 2017 4.513 4.660 4.477 4.623 1,086,792 +0.04(+0.80%)
Jun 15, 2017 4.587 4.642 4.513 4.587 612,314 -0.04(-0.79%)
Jun 14, 2017 4.477 4.660 4.477 4.623 919,919 +0.11(+2.44%)
Jun 13, 2017 4.403 4.550 4.367 4.513 422,194 +0.10(+2.18%)
Jun 12, 2017 4.344 4.435 4.271 4.417 625,088 +0.04(+0.83%)
Jun 09, 2017 4.235 4.381 4.162 4.381 397,771 +0.15(+3.45%)
Jun 08, 2017 4.162 4.271 4.139 4.235 327,410 +0.11(+2.65%)
Jun 07, 2017 4.198 4.271 4.052 4.125 514,724 -0.07(-1.74%)
Jun 06, 2017 4.235 4.271 4.162 4.198 246,630 -0.04(-0.86%)
Jun 05, 2017 4.308 4.344 4.235 4.235 236,639 -0.11(-2.52%)
Jun 02, 2017 4.271 4.399 4.271 4.344 406,432 +0.04(+0.85%)
Jun 01, 2017 4.198 4.381 4.198 4.308 255,829 +0.11(+2.61%)
May 31, 2017 4.381 4.381 4.162 4.198 392,132 -0.15(-3.36%)
May 30, 2017 4.235 4.381 4.235 4.344 523,415 +0.07(+1.71%)
May 26, 2017 4.162 4.308 4.143 4.271 299,142 +0.07(+1.74%)
May 25, 2017 4.125 4.235 4.089 4.198 451,049 +0.11(+2.68%)
May 24, 2017 4.089 4.107 4.016 4.089 301,398 +0.00(+0.00%)
May 23, 2017 4.125 4.125 4.052 4.089 311,057 -0.04(-0.89%)
May 22, 2017 4.089 4.162 4.016 4.125 709,807 +0.04(+0.89%)
May 19, 2017 4.052 4.125 4.052 4.089 276,903 +0.00(+0.00%)
May 18, 2017 4.089 4.162 4.052 4.089 435,840 -0.04(-0.89%)
May 17, 2017 4.052 4.162 4.052 4.125 723,857 +0.00(+0.00%)
May 16, 2017 4.162 4.198 4.052 4.125 840,470 -0.04(-0.88%)
May 15, 2017 4.089 4.162 4.016 4.162 234,315 +0.11(+2.70%)
May 12, 2017 4.089 4.125 3.979 4.052 389,330 -0.04(-0.89%)
May 11, 2017 4.052 4.143 4.052 4.089 254,010 +0.00(+0.00%)
May 10, 2017 4.271 4.271 4.052 4.089 453,709 -0.18(-4.27%)
May 09, 2017 4.162 4.362 4.125 4.271 605,478 +0.15(+3.54%)
May 08, 2017 4.198 4.235 4.107 4.125 295,223 -0.04(-0.88%)
May 05, 2017 4.198 4.308 4.052 4.162 710,556 -0.07(-1.72%)
May 04, 2017 4.308 4.344 4.235 4.235 396,176 -0.11(-2.52%)
May 03, 2017 4.490 4.527 4.289 4.344 827,958 -0.18(-4.03%)
May 02, 2017 4.563 4.563 4.454 4.527 324,717 -0.04(-0.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.