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 )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2005 4.768 4.828 4.689 4.822 480,133 +0.08(+1.78%)
Jan 28, 2005 4.497 4.738 4.497 4.738 419,080 +0.20(+4.38%)
Jan 27, 2005 4.539 4.593 4.503 4.539 219,328 -0.02(-0.40%)
Jan 26, 2005 4.587 4.593 4.503 4.557 180,340 -0.04(-0.79%)
Jan 25, 2005 4.478 4.599 4.382 4.593 206,885 +0.11(+2.42%)
Jan 24, 2005 4.551 4.553 4.466 4.484 213,521 -0.06(-1.33%)
Jan 21, 2005 4.599 4.641 4.521 4.545 301,452 -0.06(-1.31%)
Jan 20, 2005 4.653 4.659 4.521 4.605 334,301 +0.00(+0.00%)
Jan 19, 2005 4.647 4.683 4.539 4.605 335,795 -0.04(-0.91%)
Jan 18, 2005 4.774 4.831 4.647 4.647 379,262 -0.17(-3.50%)
Jan 14, 2005 4.774 4.828 4.738 4.816 195,438 +0.07(+1.52%)
Jan 13, 2005 4.659 4.774 4.653 4.744 242,389 +0.05(+1.16%)
Jan 12, 2005 4.732 4.732 4.593 4.689 363,003 -0.07(-1.39%)
Jan 11, 2005 4.792 4.822 4.744 4.756 300,456 -0.07(-1.37%)
Jan 10, 2005 4.744 4.888 4.726 4.822 398,175 +0.08(+1.65%)
Jan 07, 2005 4.804 4.840 4.701 4.744 545,169 -0.06(-1.25%)
Jan 06, 2005 4.671 4.834 4.671 4.804 537,703 +0.13(+2.84%)
Jan 05, 2005 4.894 4.943 4.629 4.671 600,084 -0.27(-5.37%)
Jan 04, 2005 4.955 5.021 4.876 4.937 649,856 -0.08(-1.56%)
Jan 03, 2005 5.063 5.154 4.973 5.015 592,120 -0.02(-0.36%)
Dec 31, 2004 5.123 5.160 5.033 5.033 210,369 -0.09(-1.76%)
Dec 30, 2004 5.027 5.141 5.003 5.123 160,265 +0.09(+1.80%)
Dec 29, 2004 5.051 5.117 5.003 5.033 308,420 -0.04(-0.71%)
Dec 28, 2004 5.039 5.069 4.973 5.069 425,218 +0.10(+1.94%)
Dec 27, 2004 4.937 5.051 4.918 4.973 391,539 +0.07(+1.48%)
Dec 23, 2004 4.774 4.924 4.774 4.900 640,731 +0.14(+2.91%)
Dec 22, 2004 4.762 4.810 4.683 4.762 282,704 -0.02(-0.38%)
Dec 21, 2004 4.750 4.822 4.726 4.780 443,302 +0.03(+0.63%)
Dec 20, 2004 4.828 4.846 4.750 4.750 1,663,711 +0.04(+0.90%)
Dec 17, 2004 4.641 4.840 4.635 4.707 1,376,361 +0.10(+2.09%)
Dec 16, 2004 4.617 4.683 4.563 4.611 432,186 -0.05(-1.16%)
Dec 15, 2004 4.744 4.792 4.623 4.665 425,218 -0.08(-1.78%)
Dec 14, 2004 4.653 4.750 4.545 4.750 318,540 +0.05(+1.03%)
Dec 13, 2004 4.792 4.792 4.587 4.701 198,092 -0.03(-0.64%)
Dec 10, 2004 4.689 4.792 4.665 4.732 226,794 +0.00(+0.00%)
Dec 09, 2004 4.563 4.840 4.533 4.732 506,347 +0.16(+3.56%)
Dec 08, 2004 4.581 4.683 4.557 4.569 271,755 -0.05(-1.17%)
Dec 07, 2004 4.671 4.792 4.587 4.623 392,866 -0.05(-1.03%)
Dec 06, 2004 4.659 4.822 4.641 4.671 365,326 -0.07(-1.52%)
Dec 03, 2004 4.900 4.930 4.641 4.744 417,089 -0.16(-3.32%)
Dec 02, 2004 4.882 4.973 4.882 4.906 264,289 -0.01(-0.12%)
Dec 01, 2004 5.003 5.045 4.900 4.912 582,664 -0.03(-0.61%)
Nov 30, 2004 4.943 4.961 4.828 4.943 391,207 +0.03(+0.61%)
Nov 29, 2004 5.021 5.033 4.840 4.912 475,820 -0.06(-1.21%)
Nov 26, 2004 4.985 5.021 4.888 4.973 66,860 -0.01(-0.12%)
Nov 24, 2004 4.973 5.021 4.943 4.979 210,369 +0.03(+0.61%)
Nov 23, 2004 4.991 5.087 4.882 4.949 305,600 -0.05(-1.08%)
Nov 22, 2004 4.961 5.003 4.912 5.003 372,958 +0.01(+0.24%)
Nov 19, 2004 4.991 5.027 4.906 4.991 485,442 +0.00(+0.00%)
Nov 18, 2004 5.003 5.033 4.918 4.991 185,815 -0.04(-0.84%)
Nov 17, 2004 5.015 5.111 4.973 5.033 325,011 +0.03(+0.60%)
Nov 16, 2004 5.063 5.063 4.949 5.003 352,385 +0.00(+0.00%)
Nov 15, 2004 4.973 5.009 4.912 5.003 212,360 -0.01(-0.24%)
Nov 12, 2004 4.973 5.027 4.834 5.015 256,823 +0.02(+0.48%)
Nov 11, 2004 5.009 5.051 4.973 4.991 226,462 -0.02(-0.36%)
Nov 10, 2004 5.021 5.063 5.009 5.009 191,953 -0.02(-0.48%)
Nov 09, 2004 4.991 5.081 4.973 5.033 181,833 +0.10(+2.08%)
Nov 08, 2004 5.003 5.045 4.894 4.930 461,884 -0.11(-2.15%)
Nov 05, 2004 5.166 5.166 5.021 5.039 388,221 -0.01(-0.12%)
Nov 04, 2004 4.858 5.123 4.798 5.045 552,137 +0.19(+3.85%)
Nov 03, 2004 4.943 4.943 4.726 4.858 334,135 -0.07(-1.47%)
Nov 02, 2004 4.943 4.955 4.876 4.930 214,683 -0.01(-0.24%)
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.