Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 3.209 3.209 3.115 3.138 419,265 -0.08(-2.38%)
May 29, 2008 3.180 3.297 3.168 3.215 624,985 +0.03(+0.92%)
May 28, 2008 3.256 3.303 3.156 3.185 382,290 -0.08(-2.34%)
May 27, 2008 3.221 3.274 3.191 3.262 456,746 +0.07(+2.21%)
May 26, 2008 3.309 3.315 3.191 3.191 0 +0.00(+0.00%)
May 23, 2008 3.309 3.315 3.191 3.191 251,651 -0.13(-3.89%)
May 22, 2008 3.232 3.350 3.232 3.321 530,792 +0.09(+2.73%)
May 21, 2008 3.291 3.321 3.185 3.232 731,744 -0.05(-1.43%)
May 20, 2008 3.262 3.315 3.191 3.279 369,690 +0.01(+0.36%)
May 19, 2008 3.191 3.274 3.144 3.268 749,988 +0.06(+2.02%)
May 16, 2008 3.391 3.391 3.191 3.203 681,339 -0.16(-4.89%)
May 15, 2008 3.356 3.391 3.321 3.368 279,396 +0.00(+0.00%)
May 14, 2008 3.420 3.444 3.309 3.368 590,030 -0.05(-1.55%)
May 13, 2008 3.462 3.468 3.368 3.420 515,834 -0.03(-0.85%)
May 12, 2008 3.526 3.526 3.385 3.450 713,189 -0.07(-2.00%)
May 09, 2008 3.462 3.526 3.415 3.520 299,783 +0.02(+0.67%)
May 08, 2008 3.532 3.544 3.426 3.497 378,917 -0.01(-0.34%)
May 07, 2008 3.526 3.609 3.503 3.509 1,262,287 -0.01(-0.17%)
May 06, 2008 3.515 3.567 3.450 3.515 903,889 -0.03(-0.83%)
May 05, 2008 3.650 3.726 3.497 3.544 1,201,805 -0.07(-1.95%)
May 02, 2008 3.820 3.897 3.415 3.614 1,795,945 -0.47(-11.51%)
May 01, 2008 4.055 4.143 4.043 4.085 483,473 -0.02(-0.57%)
Apr 30, 2008 4.138 4.167 4.061 4.108 754,595 -0.01(-0.29%)
Apr 29, 2008 4.161 4.190 4.096 4.120 311,153 -0.04(-0.85%)
Apr 28, 2008 4.296 4.308 4.043 4.155 456,668 -0.16(-3.68%)
Apr 25, 2008 4.255 4.384 4.237 4.314 623,996 +0.08(+1.80%)
Apr 24, 2008 3.961 4.243 3.961 4.237 921,093 +0.31(+7.93%)
Apr 23, 2008 3.949 3.996 3.838 3.926 318,754 -0.06(-1.48%)
Apr 22, 2008 3.979 4.002 3.920 3.985 702,497 -0.03(-0.73%)
Apr 21, 2008 4.061 4.102 3.996 4.014 483,266 -0.08(-2.01%)
Apr 18, 2008 4.090 4.138 4.043 4.096 600,462 +0.07(+1.75%)
Apr 17, 2008 4.067 4.126 4.026 4.026 506,430 -0.06(-1.44%)
Apr 16, 2008 4.120 4.173 4.049 4.085 831,580 +0.00(+0.00%)
Apr 15, 2008 3.791 4.096 3.767 4.085 1,001,059 +0.31(+8.26%)
Apr 14, 2008 3.826 3.897 3.726 3.773 716,216 -0.01(-0.31%)
Apr 11, 2008 4.043 4.061 3.785 3.785 548,907 -0.31(-7.60%)
Apr 10, 2008 4.043 4.155 4.002 4.096 392,027 +0.05(+1.31%)
Apr 09, 2008 4.126 4.196 4.032 4.043 463,491 -0.08(-1.99%)
Apr 08, 2008 3.873 4.149 3.861 4.126 831,153 +0.22(+5.56%)
Apr 07, 2008 3.850 3.985 3.832 3.908 605,057 +0.08(+1.99%)
Apr 04, 2008 3.867 3.938 3.808 3.832 463,491 -0.01(-0.31%)
Apr 03, 2008 3.838 3.955 3.838 3.844 529,509 -0.04(-0.91%)
Apr 02, 2008 3.949 4.032 3.797 3.879 1,900,076 -0.10(-2.51%)
Apr 01, 2008 4.002 4.096 3.955 3.979 861,814 +0.06(+1.65%)
Mar 31, 2008 3.808 4.049 3.808 3.914 1,268,475 +0.12(+3.26%)
Mar 28, 2008 3.879 3.944 3.779 3.791 693,025 -0.09(-2.27%)
Mar 27, 2008 3.914 4.020 3.826 3.879 608,500 -0.01(-0.30%)
Mar 26, 2008 3.826 3.973 3.785 3.891 940,424 +0.03(+0.76%)
Mar 25, 2008 3.867 4.020 3.850 3.861 633,812 -0.01(-0.30%)
Mar 24, 2008 3.773 3.967 3.744 3.873 1,044,876 +0.12(+3.13%)
Mar 21, 2008 3.720 3.879 3.703 3.755 1,919,643 +0.00(+0.00%)
Mar 20, 2008 3.720 3.879 3.703 3.755 1,919,643 +0.07(+1.91%)
Mar 19, 2008 3.885 3.973 3.679 3.685 667,502 -0.24(-6.14%)
Mar 18, 2008 3.661 3.955 3.661 3.926 802,091 +0.34(+9.51%)
Mar 17, 2008 3.497 3.791 3.473 3.585 843,268 -0.02(-0.49%)
Mar 14, 2008 3.679 3.679 3.515 3.603 834,931 -0.04(-0.97%)
Mar 13, 2008 3.562 3.679 3.562 3.638 1,148,349 +0.03(+0.81%)
Mar 12, 2008 3.556 3.744 3.556 3.609 3,718,931 +0.06(+1.82%)
Mar 11, 2008 3.573 3.644 3.520 3.544 923,749 +0.07(+2.03%)
Mar 10, 2008 3.520 3.550 3.444 3.473 869,301 -0.02(-0.51%)
Mar 07, 2008 3.362 3.538 3.362 3.491 584,128 +0.08(+2.41%)
Mar 06, 2008 3.515 3.556 3.397 3.409 1,075,184 -0.12(-3.33%)
Mar 05, 2008 3.462 3.647 3.426 3.526 1,052,213 +0.11(+3.27%)
Mar 04, 2008 3.379 3.468 3.332 3.415 817,405 -0.01(-0.17%)
Mar 03, 2008 3.403 3.438 3.268 3.420 1,273,580 +0.01(+0.34%)
Feb 29, 2008 3.562 3.585 3.215 3.409 1,740,791 -0.08(-2.19%)
Feb 28, 2008 3.562 3.579 3.415 3.485 705,275 -0.11(-3.10%)
Feb 27, 2008 3.544 3.644 3.491 3.597 484,930 +0.04(+0.99%)
Feb 26, 2008 3.550 3.673 3.550 3.562 793,157 -0.02(-0.49%)
Feb 25, 2008 3.456 3.585 3.432 3.579 829,826 +0.12(+3.57%)
Feb 22, 2008 3.573 3.585 3.420 3.456 999,160 -0.09(-2.65%)
Feb 21, 2008 3.761 3.761 3.544 3.550 920,516 -0.17(-4.58%)
Feb 20, 2008 3.844 3.855 3.679 3.720 740,104 -0.14(-3.65%)
Feb 19, 2008 3.908 3.926 3.803 3.861 494,458 -0.01(-0.15%)
Feb 18, 2008 3.914 3.949 3.855 3.867 0 +0.00(+0.00%)
Feb 15, 2008 3.914 3.949 3.855 3.867 544,993 -0.08(-2.08%)
Feb 14, 2008 3.991 4.079 3.914 3.949 573,068 -0.04(-1.03%)
Feb 13, 2008 4.020 4.073 3.991 3.991 676,009 +0.01(+0.30%)
Feb 12, 2008 3.967 4.055 3.955 3.979 415,678 +0.02(+0.59%)
Feb 11, 2008 3.991 4.038 3.897 3.955 433,544 -0.04(-0.88%)
Feb 08, 2008 3.991 4.090 3.973 3.991 399,854 -0.01(-0.29%)
Feb 07, 2008 3.902 4.073 3.873 4.002 497,351 +0.09(+2.41%)
Feb 06, 2008 4.032 4.073 3.891 3.908 377,905 -0.09(-2.21%)
Feb 05, 2008 3.897 4.090 3.897 3.996 616,967 +0.00(+0.00%)
Feb 04, 2008 4.102 4.114 3.996 3.996 489,354 -0.11(-2.72%)
Feb 01, 2008 4.161 4.284 4.002 4.108 481,357 -0.02(-0.43%)
Jan 31, 2008 3.914 4.196 3.873 4.126 736,243 +0.14(+3.39%)
Jan 30, 2008 4.014 4.155 3.973 3.991 554,471 -0.05(-1.31%)
Jan 29, 2008 4.108 4.126 4.020 4.043 493,437 -0.02(-0.58%)
Jan 28, 2008 3.861 4.090 3.861 4.067 658,144 +0.21(+5.33%)
Jan 25, 2008 3.861 4.114 3.838 3.861 787,118 +0.07(+1.86%)
Jan 24, 2008 3.661 3.879 3.650 3.791 886,379 +0.15(+4.20%)
Jan 23, 2008 3.468 3.697 3.379 3.638 1,154,814 +0.09(+2.65%)
Jan 22, 2008 3.573 3.685 3.520 3.544 1,151,582 -0.15(-4.13%)
Jan 21, 2008 3.867 3.949 3.679 3.697 0 +0.00(+0.00%)
Jan 18, 2008 3.867 3.949 3.679 3.697 997,935 -0.25(-6.26%)
Jan 17, 2008 4.102 4.138 3.867 3.944 690,302 -0.13(-3.17%)
Jan 16, 2008 4.014 4.214 3.920 4.073 736,583 +0.06(+1.46%)
Jan 15, 2008 4.008 4.120 3.926 4.014 581,627 -0.06(-1.59%)
Jan 14, 2008 4.132 4.155 4.014 4.079 686,729 -0.02(-0.43%)
Jan 11, 2008 4.243 4.267 4.096 4.096 395,090 -0.19(-4.39%)
Jan 10, 2008 4.237 4.349 4.214 4.284 995,213 +0.01(+0.28%)
Jan 09, 2008 4.143 4.290 4.049 4.273 889,039 +0.06(+1.39%)
Jan 08, 2008 4.290 4.384 4.126 4.214 636,024 -0.06(-1.51%)
Jan 07, 2008 4.255 4.326 4.243 4.279 614,925 +0.05(+1.11%)
Jan 04, 2008 4.190 4.343 4.155 4.232 770,954 -0.01(-0.14%)
Jan 03, 2008 4.496 4.549 4.226 4.237 712,762 -0.24(-5.38%)
Jan 02, 2008 4.578 4.608 4.408 4.478 795,302 -0.12(-2.68%)
Jan 01, 2008 4.708 4.749 4.508 4.602 0 +0.00(+0.00%)
Dec 31, 2007 4.708 4.749 4.508 4.602 682,816 -0.16(-3.33%)
Dec 28, 2007 4.766 4.813 4.702 4.760 274,283 +0.08(+1.76%)
Dec 27, 2007 4.937 4.996 4.678 4.678 438,819 -0.26(-5.35%)
Dec 26, 2007 4.802 4.960 4.796 4.943 379,777 +0.10(+2.06%)
Dec 24, 2007 4.849 4.902 4.807 4.843 224,429 +0.05(+1.10%)
Dec 21, 2007 4.678 4.843 4.619 4.790 1,149,540 +0.19(+4.09%)
Dec 20, 2007 4.608 4.614 4.431 4.602 373,141 +0.05(+1.16%)
Dec 19, 2007 4.496 4.584 4.496 4.549 301,677 +0.05(+1.18%)
Dec 18, 2007 4.308 4.502 4.296 4.496 375,693 +0.24(+5.52%)
Dec 17, 2007 4.249 4.302 4.237 4.261 354,935 +0.00(+0.00%)
Dec 14, 2007 4.255 4.349 4.243 4.261 365,144 -0.07(-1.63%)
Dec 13, 2007 4.290 4.373 4.261 4.331 351,191 -0.01(-0.27%)
Dec 12, 2007 4.408 4.496 4.261 4.343 498,180 +0.00(+0.00%)
Dec 11, 2007 4.461 4.549 4.314 4.343 609,651 -0.09(-2.12%)
Dec 10, 2007 4.461 4.549 4.390 4.437 294,191 -0.02(-0.53%)
Dec 07, 2007 4.496 4.496 4.408 4.461 362,932 -0.01(-0.26%)
Dec 06, 2007 4.384 4.496 4.361 4.473 443,782 +0.08(+1.74%)
Dec 05, 2007 4.349 4.431 4.326 4.396 751,046 +0.13(+3.03%)
Dec 04, 2007 4.455 4.455 4.232 4.267 878,489 -0.25(-5.59%)
Dec 03, 2007 4.373 4.572 4.331 4.520 561,158 +0.12(+2.81%)
Nov 30, 2007 4.596 4.643 4.314 4.396 811,960 -0.09(-2.09%)
Nov 29, 2007 4.690 4.719 4.378 4.490 488,503 -0.21(-4.50%)
Nov 28, 2007 4.437 4.996 4.361 4.702 931,917 +0.33(+7.53%)
Nov 27, 2007 4.396 4.508 4.349 4.373 465,363 +0.00(+0.00%)
Nov 26, 2007 4.602 4.708 4.361 4.373 590,595 -0.24(-5.22%)
Nov 23, 2007 4.496 4.708 4.490 4.614 312,397 +0.14(+3.02%)
Nov 21, 2007 4.273 4.514 4.273 4.478 792,563 +0.19(+4.38%)
Nov 20, 2007 4.284 4.367 4.202 4.290 842,247 +0.00(+0.00%)
Nov 19, 2007 4.249 4.355 4.243 4.290 1,171,319 -0.02(-0.41%)
Nov 16, 2007 3.991 4.331 3.938 4.308 2,651,973 +0.33(+8.27%)
Nov 15, 2007 4.002 4.096 3.938 3.979 751,080 -0.04(-0.88%)
Nov 14, 2007 4.126 4.132 3.967 4.014 823,190 -0.10(-2.43%)
Nov 13, 2007 4.120 4.161 4.032 4.114 701,872 +0.02(+0.57%)
Nov 12, 2007 4.085 4.126 4.043 4.090 806,175 -0.01(-0.14%)
Nov 09, 2007 4.190 4.232 3.973 4.096 1,284,129 -0.15(-3.46%)
Nov 08, 2007 4.290 4.331 4.096 4.243 1,609,288 -0.06(-1.50%)
Nov 07, 2007 4.443 4.449 4.279 4.308 1,120,274 -0.19(-4.31%)
Nov 06, 2007 4.408 4.520 4.337 4.502 1,298,762 +0.09(+2.13%)
Nov 05, 2007 4.267 4.461 4.261 4.408 2,166,788 +0.03(+0.67%)
Nov 02, 2007 4.996 5.019 4.267 4.378 5,025,580 -0.81(-15.63%)
Nov 01, 2007 5.254 5.307 5.113 5.190 1,113,127 -0.16(-2.97%)
Oct 31, 2007 5.278 5.460 5.225 5.348 865,898 +0.08(+1.56%)
Oct 30, 2007 5.342 5.419 5.219 5.266 975,645 -0.09(-1.65%)
Oct 29, 2007 5.513 5.530 5.301 5.354 810,939 -0.14(-2.57%)
Oct 26, 2007 5.801 5.801 5.454 5.495 1,116,530 -0.25(-4.30%)
Oct 25, 2007 5.789 5.895 5.701 5.742 395,090 -0.02(-0.31%)
Oct 24, 2007 5.760 5.818 5.654 5.760 395,601 -0.04(-0.61%)
Oct 23, 2007 5.812 5.871 5.642 5.795 456,174 +0.04(+0.61%)
Oct 22, 2007 5.483 5.795 5.483 5.760 355,615 +0.20(+3.59%)
Oct 19, 2007 5.777 5.789 5.519 5.560 609,480 -0.23(-3.96%)
Oct 18, 2007 5.624 5.789 5.595 5.789 353,403 +0.14(+2.50%)
Oct 17, 2007 5.801 5.807 5.566 5.648 557,244 -0.09(-1.64%)
Oct 16, 2007 5.760 5.865 5.724 5.742 375,863 -0.02(-0.41%)
Oct 15, 2007 5.865 5.930 5.736 5.765 606,248 -0.11(-1.80%)
Oct 12, 2007 5.865 5.930 5.854 5.871 534,954 +0.00(+0.00%)
Oct 11, 2007 6.024 6.048 5.795 5.871 696,257 -0.12(-1.96%)
Oct 10, 2007 6.171 6.171 5.865 5.989 709,359 -0.18(-2.95%)
Oct 09, 2007 5.942 6.171 5.859 6.171 377,735 +0.24(+3.96%)
Oct 08, 2007 6.171 6.171 5.912 5.936 404,108 -0.27(-4.36%)
Oct 05, 2007 6.036 6.294 5.954 6.206 617,137 +0.25(+4.24%)
Oct 04, 2007 5.901 5.965 5.842 5.954 275,644 +0.05(+0.90%)
Oct 03, 2007 5.865 5.948 5.724 5.901 836,632 -0.02(-0.30%)
Oct 02, 2007 5.818 5.954 5.760 5.918 524,405 +0.11(+1.92%)
Oct 01, 2007 5.430 5.830 5.430 5.807 947,400 +0.39(+7.16%)
Sep 28, 2007 5.554 5.607 5.401 5.419 319,713 -0.15(-2.74%)
Sep 27, 2007 5.613 5.660 5.530 5.572 433,544 -0.03(-0.52%)
Sep 26, 2007 5.577 5.654 5.477 5.601 346,937 +0.06(+1.17%)
Sep 25, 2007 5.507 5.577 5.448 5.536 208,264 +0.01(+0.11%)
Sep 24, 2007 5.601 5.689 5.513 5.530 311,716 -0.08(-1.47%)
Sep 21, 2007 5.683 5.754 5.607 5.613 728,926 -0.02(-0.42%)
Sep 20, 2007 5.624 5.701 5.583 5.636 491,736 -0.01(-0.10%)
Sep 19, 2007 5.519 5.754 5.519 5.642 654,060 +0.19(+3.56%)
Sep 18, 2007 5.295 5.489 5.254 5.448 615,776 +0.17(+3.23%)
Sep 17, 2007 5.383 5.419 5.237 5.278 1,089,987 -0.11(-2.07%)
Sep 14, 2007 5.325 5.448 5.289 5.389 520,491 +0.01(+0.11%)
Sep 13, 2007 5.401 5.454 5.378 5.383 415,678 +0.01(+0.22%)
Sep 12, 2007 5.401 5.483 5.360 5.372 407,341 -0.04(-0.76%)
Sep 11, 2007 5.419 5.477 5.360 5.413 455,494 +0.02(+0.44%)
Sep 10, 2007 5.630 5.730 5.295 5.389 583,958 +0.04(+0.77%)
Sep 07, 2007 5.325 5.436 5.319 5.348 846,671 -0.06(-1.09%)
Sep 06, 2007 5.477 5.495 5.401 5.407 687,750 -0.07(-1.29%)
Sep 05, 2007 5.366 5.489 5.366 5.477 1,043,366 +0.07(+1.30%)
Sep 04, 2007 5.295 5.477 5.266 5.407 762,446 +0.11(+2.11%)
Aug 31, 2007 5.237 5.413 5.237 5.295 1,091,348 +0.08(+1.58%)
Aug 30, 2007 5.242 5.342 5.201 5.213 698,299 -0.09(-1.77%)
Aug 29, 2007 5.237 5.307 5.137 5.307 1,132,355 +0.12(+2.38%)
Aug 28, 2007 5.354 5.383 5.178 5.184 902,651 -0.21(-3.92%)
Aug 27, 2007 5.348 5.448 5.348 5.395 840,886 +0.02(+0.33%)
Aug 24, 2007 5.325 5.460 5.295 5.378 855,008 +0.05(+0.88%)
Aug 23, 2007 5.348 5.436 5.289 5.331 650,657 -0.01(-0.22%)
Aug 22, 2007 5.231 5.383 5.207 5.342 1,495,967 +0.14(+2.71%)
Aug 21, 2007 5.137 5.260 5.113 5.201 1,190,716 +0.06(+1.26%)
Aug 20, 2007 5.142 5.201 4.996 5.137 1,915,219 -0.01(-0.23%)
Aug 17, 2007 4.884 5.325 4.884 5.148 1,808,875 +0.33(+6.83%)
Aug 16, 2007 4.790 4.925 4.702 4.819 1,650,634 +0.03(+0.61%)
Aug 15, 2007 4.802 4.943 4.760 4.790 971,732 -0.01(-0.12%)
Aug 14, 2007 4.990 5.007 4.784 4.796 902,480 -0.18(-3.66%)
Aug 13, 2007 4.878 5.095 4.849 4.978 2,154,962 +0.10(+2.05%)
Aug 10, 2007 4.849 5.101 4.749 4.878 2,403,383 -0.04(-0.84%)
Aug 09, 2007 4.937 4.937 4.331 4.919 2,494,584 -0.02(-0.36%)
Aug 08, 2007 4.996 5.113 4.896 4.937 2,316,095 -0.04(-0.71%)
Aug 07, 2007 5.178 5.284 4.937 4.972 1,808,024 -0.21(-3.97%)
Aug 06, 2007 5.366 5.401 4.872 5.178 1,739,113 -0.20(-3.72%)
Aug 03, 2007 5.436 5.477 5.378 5.378 1,389,283 +0.00(+0.00%)
Aug 02, 2007 5.430 5.524 5.354 5.378 804,133 -0.07(-1.29%)
Aug 01, 2007 5.472 5.560 5.331 5.448 655,251 -0.05(-0.96%)
Jul 31, 2007 5.713 5.724 5.477 5.501 605,567 -0.16(-2.90%)
Jul 30, 2007 5.642 5.701 5.466 5.666 553,501 +0.01(+0.21%)
Jul 27, 2007 5.848 5.936 5.630 5.654 1,424,504 -0.22(-3.80%)
Jul 26, 2007 5.954 5.977 5.771 5.877 1,412,253 -0.19(-3.19%)
Jul 25, 2007 5.930 6.071 5.924 6.071 993,511 +0.18(+3.09%)
Jul 24, 2007 6.083 6.122 5.865 5.889 1,166,895 -0.29(-4.66%)
Jul 23, 2007 6.130 6.435 6.130 6.177 641,299 +0.05(+0.77%)
Jul 20, 2007 6.424 6.424 6.006 6.130 1,247,887 -0.31(-4.75%)
Jul 19, 2007 6.400 6.488 6.400 6.435 261,692 +0.09(+1.48%)
Jul 18, 2007 6.371 6.400 6.212 6.341 476,082 -0.07(-1.10%)
Jul 17, 2007 6.459 6.535 6.400 6.412 410,234 -0.02(-0.37%)
Jul 16, 2007 6.482 6.612 6.371 6.435 506,709 -0.08(-1.17%)
Jul 13, 2007 6.477 6.553 6.459 6.512 313,928 +0.04(+0.54%)
Jul 12, 2007 6.324 6.488 6.294 6.477 582,937 +0.21(+3.28%)
Jul 11, 2007 6.189 6.347 6.159 6.271 627,857 +0.12(+1.91%)
Jul 10, 2007 6.206 6.289 6.142 6.153 501,605 -0.11(-1.78%)
Jul 09, 2007 6.136 6.283 6.124 6.265 448,688 +0.13(+2.11%)
Jul 06, 2007 6.189 6.200 6.136 6.136 339,281 -0.06(-0.95%)
Jul 05, 2007 6.159 6.194 6.124 6.194 289,256 +0.03(+0.48%)
Jul 03, 2007 6.153 6.171 6.130 6.165 174,915 +0.02(+0.38%)
Jul 02, 2007 6.171 6.189 6.112 6.142 595,698 +0.01(+0.19%)
Jun 29, 2007 6.230 6.318 6.124 6.130 435,586 -0.06(-0.95%)
Jun 28, 2007 6.130 6.277 6.100 6.189 351,531 +0.06(+1.06%)
Jun 27, 2007 5.942 6.147 5.818 6.124 417,380 +0.15(+2.56%)
Jun 26, 2007 6.006 6.048 5.912 5.971 353,573 +0.00(+0.00%)
Jun 25, 2007 6.100 6.100 5.936 5.971 527,468 -0.13(-2.12%)
Jun 22, 2007 6.065 6.142 6.042 6.100 643,681 +0.01(+0.19%)
Jun 21, 2007 6.018 6.112 5.948 6.089 425,377 +0.04(+0.58%)
Jun 20, 2007 6.289 6.300 6.048 6.053 453,112 -0.21(-3.38%)
Jun 19, 2007 6.271 6.289 6.194 6.265 433,714 -0.04(-0.65%)
Jun 18, 2007 6.230 6.341 6.171 6.306 619,179 +0.08(+1.23%)
Jun 15, 2007 6.259 6.324 6.177 6.230 866,919 +0.06(+0.95%)
Jun 14, 2007 6.171 6.224 6.147 6.171 890,230 +0.02(+0.29%)
Jun 13, 2007 6.095 6.189 6.042 6.153 684,177 +0.06(+1.06%)
Jun 12, 2007 6.089 6.142 6.042 6.089 460,088 -0.02(-0.38%)
Jun 11, 2007 6.083 6.153 5.983 6.112 274,283 +0.04(+0.58%)
Jun 08, 2007 6.083 6.147 6.048 6.077 538,698 -0.04(-0.67%)
Jun 07, 2007 6.030 6.147 5.977 6.118 1,157,026 +0.07(+1.17%)
Jun 06, 2007 5.977 6.059 5.971 6.048 343,534 +0.02(+0.29%)
Jun 05, 2007 6.083 6.100 5.989 6.030 816,724 -0.07(-1.16%)
Jun 04, 2007 6.300 6.300 5.989 6.100 688,431 +0.07(+1.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.