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 )

2.090 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2002 7.143 7.233 7.052 7.209 146,827 -0.02(-0.33%)
Oct 30, 2002 7.384 7.414 7.112 7.233 237,412 -0.28(-3.69%)
Oct 29, 2002 7.444 7.534 7.203 7.510 194,442 +0.01(+0.08%)
Oct 28, 2002 7.745 7.836 7.474 7.504 179,345 -0.24(-3.11%)
Oct 25, 2002 7.655 7.836 7.655 7.745 231,605 +0.07(+0.94%)
Oct 24, 2002 7.836 8.029 7.595 7.673 178,681 -0.13(-1.70%)
Oct 23, 2002 7.655 7.836 7.510 7.806 242,721 +0.15(+1.97%)
Oct 22, 2002 7.775 8.017 7.655 7.655 193,778 -0.12(-1.55%)
Oct 21, 2002 7.534 7.775 7.384 7.775 212,194 +0.22(+2.87%)
Oct 18, 2002 7.456 7.655 7.384 7.558 286,852 +0.07(+0.97%)
Oct 17, 2002 7.534 7.745 7.402 7.486 380,423 +0.10(+1.39%)
Oct 16, 2002 7.649 7.649 7.233 7.384 133,720 -0.31(-4.00%)
Oct 15, 2002 7.293 7.926 7.293 7.691 333,970 +0.54(+7.59%)
Oct 14, 2002 7.082 7.233 7.022 7.149 218,167 +0.03(+0.42%)
Oct 11, 2002 7.221 7.323 6.998 7.118 300,622 -0.02(-0.34%)
Oct 10, 2002 6.594 7.275 6.594 7.143 278,391 +0.51(+7.73%)
Oct 09, 2002 6.781 6.781 6.395 6.630 234,757 -0.15(-2.22%)
Oct 08, 2002 6.582 6.799 6.540 6.781 326,172 +0.05(+0.72%)
Oct 07, 2002 7.444 7.444 6.715 6.733 234,094 -0.77(-10.28%)
Oct 04, 2002 7.715 7.806 7.474 7.504 796,351 -0.22(-2.89%)
Oct 03, 2002 8.137 8.173 7.607 7.727 363,999 -0.41(-5.04%)
Oct 02, 2002 8.197 8.197 8.107 8.137 240,066 -0.06(-0.74%)
Oct 01, 2002 7.986 8.197 7.926 8.197 837,164 +0.21(+2.64%)
Sep 30, 2002 7.498 7.986 7.360 7.986 405,973 +0.49(+6.51%)
Sep 27, 2002 7.540 7.775 7.426 7.498 278,889 -0.04(-0.56%)
Sep 26, 2002 7.323 7.540 7.323 7.540 336,790 +0.22(+2.96%)
Sep 25, 2002 6.823 7.323 6.811 7.323 236,416 +0.54(+8.00%)
Sep 24, 2002 7.131 7.131 6.684 6.781 253,339 -0.38(-5.30%)
Sep 23, 2002 7.028 7.233 6.962 7.161 104,355 +0.16(+2.24%)
Sep 20, 2002 7.384 7.390 6.998 7.004 82,289 -0.29(-3.97%)
Sep 19, 2002 7.462 7.462 7.022 7.293 350,560 -0.18(-2.42%)
Sep 18, 2002 7.396 7.522 7.323 7.474 187,640 +0.08(+1.06%)
Sep 17, 2002 7.263 7.414 7.185 7.396 420,905 +0.16(+2.25%)
Sep 16, 2002 7.137 7.275 7.137 7.233 33,347 +0.06(+0.84%)
Sep 13, 2002 7.179 7.257 7.022 7.173 116,798 -0.07(-0.92%)
Sep 12, 2002 7.323 7.323 7.185 7.239 112,982 -0.08(-1.15%)
Sep 11, 2002 7.354 7.456 7.293 7.323 152,302 -0.03(-0.41%)
Sep 10, 2002 7.323 7.432 7.233 7.354 119,286 +0.03(+0.41%)
Sep 09, 2002 7.329 7.384 7.143 7.323 137,370 +0.00(+0.00%)
Sep 06, 2002 7.293 7.390 7.239 7.323 192,617 +0.09(+1.25%)
Sep 05, 2002 7.510 7.510 7.082 7.233 1,013,357 -0.22(-2.91%)
Sep 04, 2002 7.173 7.474 7.131 7.450 497,719 +0.33(+4.57%)
Sep 03, 2002 7.414 7.414 6.932 7.124 103,193 -0.29(-3.90%)
Aug 30, 2002 7.444 7.444 7.052 7.414 83,119 +0.06(+0.82%)
Aug 29, 2002 7.323 7.558 7.251 7.354 137,868 +0.00(+0.00%)
Aug 28, 2002 7.438 7.438 7.245 7.354 98,548 -0.10(-1.29%)
Aug 27, 2002 7.595 7.745 7.354 7.450 999,753 -0.11(-1.51%)
Aug 26, 2002 7.775 7.926 7.534 7.564 174,533 -0.21(-2.71%)
Aug 23, 2002 7.926 7.926 7.655 7.775 296,143 -0.15(-1.90%)
Aug 22, 2002 7.456 7.926 7.456 7.926 160,099 +0.48(+6.48%)
Aug 21, 2002 7.245 7.444 7.227 7.444 662,133 +0.22(+3.00%)
Aug 20, 2002 7.233 7.360 7.094 7.227 204,065 +0.45(+6.67%)
Aug 16, 2002 6.787 6.871 6.600 6.775 159,104 -0.01(-0.09%)
Aug 15, 2002 6.238 6.871 6.178 6.781 362,174 +0.54(+8.70%)
Aug 14, 2002 6.570 6.600 5.937 6.238 441,477 -0.30(-4.61%)
Aug 13, 2002 6.419 6.691 6.419 6.540 383,410 +0.12(+1.88%)
Aug 12, 2002 6.003 6.449 5.967 6.419 277,230 +0.48(+8.01%)
Aug 07, 2002 5.606 5.961 5.515 5.943 243,716 +0.43(+7.76%)
Aug 06, 2002 5.232 5.515 5.232 5.515 176,524 +0.30(+5.78%)
Aug 05, 2002 5.696 5.708 5.154 5.214 159,436 -0.48(-8.37%)
Aug 02, 2002 5.907 5.919 5.666 5.690 258,316 -0.22(-3.67%)
Aug 01, 2002 6.027 6.027 5.877 5.907 59,560 -0.12(-2.00%)
Jul 31, 2002 6.027 6.027 5.955 6.027 121,111 +0.01(+0.20%)
Jul 30, 2002 6.027 6.027 5.919 6.015 183,326 -0.01(-0.10%)
Jul 29, 2002 5.895 6.027 5.877 6.021 315,222 +0.14(+2.36%)
Jul 26, 2002 5.817 5.889 5.744 5.883 87,100 +0.01(+0.10%)
Jul 25, 2002 5.786 6.027 5.744 5.877 309,084 +0.09(+1.56%)
Jul 24, 2002 6.027 6.027 5.455 5.786 444,961 -0.24(-4.00%)
Jul 23, 2002 6.480 6.552 5.817 6.027 412,112 -0.45(-6.98%)
Jul 22, 2002 6.793 6.793 6.329 6.480 254,832 -0.36(-5.29%)
Jul 19, 2002 6.660 6.841 6.570 6.841 308,586 +0.03(+0.44%)
Jul 17, 2002 6.811 6.859 6.540 6.811 144,338 -0.02(-0.35%)
Jul 12, 2002 6.691 7.052 6.691 6.835 115,471 +0.14(+2.16%)
Jul 11, 2002 6.871 6.871 6.630 6.691 288,511 -0.30(-4.31%)
Jul 10, 2002 7.094 7.143 6.841 6.992 37,528,080 -0.09(-1.28%)
Jul 09, 2002 7.185 7.185 7.082 7.082 65,201 -0.16(-2.25%)
Jul 08, 2002 7.143 7.245 7.143 7.245 176,026 +0.10(+1.43%)
Jul 05, 2002 6.781 7.173 6.781 7.143 88,096 +0.36(+5.33%)
Jul 04, 2002 6.600 6.835 6.269 6.781 822,399 +0.00(+0.00%)
Jul 03, 2002 6.600 6.835 6.269 6.781 822,399 +0.12(+1.81%)
Jul 02, 2002 7.082 7.131 6.570 6.660 492,742 -0.38(-5.39%)
Jul 01, 2002 7.323 7.384 6.871 7.040 626,297 -0.34(-4.65%)
Jun 28, 2002 7.378 7.474 7.293 7.384 484,613 -0.03(-0.41%)
Jun 27, 2002 7.070 7.414 6.932 7.414 793,199 +0.37(+5.22%)
Jun 26, 2002 7.293 7.293 6.992 7.046 299,959 -0.31(-4.18%)
Jun 25, 2002 7.546 7.601 7.293 7.354 448,113 -0.31(-4.09%)
Jun 21, 2002 7.854 7.854 7.769 7.667 179,179 -0.25(-3.12%)
Jun 20, 2002 8.294 8.360 7.806 7.914 372,792 -0.37(-4.51%)
Jun 19, 2002 8.438 8.770 8.288 8.288 425,218 -0.28(-3.24%)
Jun 18, 2002 8.282 8.589 8.282 8.565 123,102 +0.10(+1.21%)
Jun 17, 2002 8.631 8.776 8.318 8.463 370,303 -0.16(-1.82%)
Jun 14, 2002 8.559 8.619 8.426 8.619 423,559 +0.04(+0.42%)
Jun 12, 2002 9.632 9.765 8.438 8.583 643,385 -0.79(-8.42%)
Jun 11, 2002 9.192 9.457 9.192 9.373 112,484 +0.18(+1.97%)
Jun 10, 2002 9.222 9.312 9.132 9.192 196,101 +0.06(+0.66%)
Jun 07, 2002 9.162 9.192 8.860 9.132 236,582 -0.21(-2.26%)
Jun 06, 2002 9.379 9.614 9.240 9.343 467,856 -0.04(-0.39%)
Jun 05, 2002 9.162 9.391 9.156 9.379 370,801 -0.07(-0.77%)
May 31, 2002 9.343 9.493 9.222 9.451 377,271 +0.04(+0.45%)
May 28, 2002 9.644 9.644 9.222 9.409 286,686 -0.24(-2.44%)
May 27, 2002 9.614 9.722 9.572 9.644 178,681 +0.00(+0.00%)
May 24, 2002 9.614 9.722 9.572 9.644 178,681 +0.00(+0.00%)
May 23, 2002 9.795 9.795 9.584 9.644 163,418 -0.09(-0.93%)
May 22, 2002 9.885 9.915 9.584 9.734 135,711 -0.03(-0.31%)
May 21, 2002 10.13 10.13 9.674 9.765 103,857 -0.39(-3.86%)
May 20, 2002 10.17 10.17 9.560 10.16 81,294 -0.05(-0.53%)
May 17, 2002 10.06 10.22 9.945 10.21 150,975 +0.15(+1.50%)
May 16, 2002 10.31 10.34 10.01 10.06 327,333 -0.28(-2.68%)
May 15, 2002 9.674 10.40 9.644 10.34 302,281 +0.64(+6.59%)
May 14, 2002 9.674 9.855 9.674 9.698 213,687 -0.01(-0.06%)
May 13, 2002 9.795 9.795 9.572 9.704 55,081 -0.09(-0.92%)
May 10, 2002 9.554 9.795 9.439 9.795 294,650 +0.24(+2.52%)
May 09, 2002 9.644 9.825 9.433 9.554 341,933 -0.09(-0.94%)
May 08, 2002 9.312 9.644 9.174 9.644 355,537 +0.62(+6.88%)
May 07, 2002 8.933 9.059 8.885 9.023 153,463 +0.15(+1.70%)
May 06, 2002 8.830 8.951 8.794 8.872 116,964 +0.08(+0.96%)
May 03, 2002 8.770 8.830 8.740 8.788 61,883 +0.02(+0.21%)
May 02, 2002 8.951 9.011 8.764 8.770 77,810 -0.14(-1.62%)
May 01, 2002 8.740 8.921 8.704 8.915 78,639 +0.17(+2.00%)
Apr 30, 2002 8.722 8.740 8.643 8.740 126,752 +0.02(+0.21%)
Apr 29, 2002 8.740 8.740 8.613 8.722 92,741 -0.02(-0.21%)
Apr 26, 2002 9.035 9.041 8.740 8.740 120,614 -0.30(-3.27%)
Apr 25, 2002 9.041 9.132 8.927 9.035 56,076 -0.01(-0.07%)
Apr 24, 2002 9.059 9.156 8.770 9.041 141,186 -0.02(-0.20%)
Apr 23, 2002 8.945 9.083 8.945 9.059 41,476 +0.27(+3.02%)
Apr 22, 2002 9.421 9.421 8.710 8.794 130,734 -0.69(-7.25%)
Apr 19, 2002 9.252 9.505 9.168 9.481 112,484 +0.19(+2.01%)
Apr 18, 2002 9.162 9.343 9.047 9.294 109,830 +0.01(+0.13%)
Apr 17, 2002 9.192 9.415 9.144 9.282 160,265 +0.12(+1.32%)
Apr 16, 2002 9.234 9.288 8.993 9.162 420,075 +0.23(+2.56%)
Apr 15, 2002 8.559 8.939 8.547 8.933 1,736,378 +0.40(+4.66%)
Apr 12, 2002 8.589 8.595 8.499 8.535 261,302 -0.08(-0.98%)
Apr 11, 2002 8.649 8.662 8.529 8.619 110,659 -0.03(-0.35%)
Apr 10, 2002 8.710 8.740 8.619 8.649 219,660 -0.06(-0.69%)
Apr 09, 2002 8.619 8.740 8.559 8.710 351,887 +0.06(+0.70%)
Apr 08, 2002 8.728 8.740 8.619 8.649 101,368 -0.08(-0.90%)
Apr 05, 2002 8.649 8.740 8.649 8.728 264,123 -0.01(-0.14%)
Apr 04, 2002 8.740 8.740 8.589 8.740 527,417 -0.03(-0.34%)
Apr 03, 2002 8.529 8.770 8.499 8.770 108,005 +0.24(+2.83%)
Apr 02, 2002 8.830 8.830 8.438 8.529 137,868 -0.42(-4.71%)
Apr 01, 2002 8.921 8.981 8.740 8.951 104,521 +0.03(+0.34%)
Mar 29, 2002 8.848 8.981 8.782 8.921 205,060 +0.00(+0.00%)
Mar 28, 2002 8.848 8.981 8.782 8.921 205,060 +0.11(+1.23%)
Mar 27, 2002 8.981 9.132 8.806 8.812 568,064 -0.14(-1.55%)
Mar 26, 2002 8.818 8.981 8.770 8.951 262,464 +0.08(+0.95%)
Mar 25, 2002 8.951 8.981 8.848 8.866 123,932 -0.08(-0.94%)
Mar 22, 2002 9.011 9.017 8.860 8.951 385,401 -0.06(-0.67%)
Mar 21, 2002 8.800 9.162 8.770 9.011 1,263,710 +0.24(+2.75%)
Mar 20, 2002 8.981 9.011 8.740 8.770 700,789 -0.19(-2.09%)
Mar 19, 2002 8.981 9.041 8.903 8.957 729,159 -0.02(-0.27%)
Mar 18, 2002 9.041 9.041 8.951 8.981 607,218 -0.06(-0.67%)
Mar 15, 2002 9.011 9.047 8.921 9.041 549,316 +0.03(+0.33%)
Mar 14, 2002 9.041 9.101 8.927 9.011 462,879 -0.02(-0.27%)
Mar 13, 2002 9.041 9.041 8.981 9.035 180,506 -0.01(-0.07%)
Mar 12, 2002 9.041 9.041 8.878 9.041 185,815 +0.00(+0.00%)
Mar 11, 2002 9.041 9.041 9.005 9.041 172,211 +0.00(+0.00%)
Mar 08, 2002 8.981 9.071 8.981 9.041 735,464 -0.06(-0.66%)
Mar 07, 2002 9.041 9.101 8.891 9.101 924,597 +0.06(+0.67%)
Mar 06, 2002 9.222 9.343 8.957 9.041 974,037 -0.24(-2.60%)
Mar 05, 2002 9.674 9.945 8.981 9.282 479,967 -0.24(-2.53%)
Mar 04, 2002 9.505 9.734 9.198 9.523 245,707 +0.08(+0.83%)
Mar 01, 2002 9.011 9.445 8.830 9.445 424,555 +0.22(+2.42%)
Feb 28, 2002 9.246 9.282 9.168 9.222 179,013 -0.17(-1.86%)
Feb 27, 2002 9.343 9.554 9.343 9.397 110,825 -0.07(-0.70%)
Feb 26, 2002 9.403 9.554 9.282 9.463 575,364 +0.09(+0.96%)
Feb 25, 2002 9.071 9.391 9.011 9.373 185,483 +0.34(+3.74%)
Feb 22, 2002 9.192 9.192 8.981 9.035 403,816 -0.22(-2.35%)
Feb 21, 2002 9.493 9.493 9.011 9.252 799,172 -0.24(-2.54%)
Feb 20, 2002 8.686 9.523 8.680 9.493 1,272,338 +0.81(+9.30%)
Feb 19, 2002 8.921 8.921 8.674 8.686 855,746 -0.24(-2.64%)
Feb 18, 2002 8.800 9.071 8.770 8.921 607,218 +0.00(+0.00%)
Feb 15, 2002 8.800 9.071 8.770 8.921 607,218 +0.06(+0.68%)
Feb 14, 2002 8.921 9.041 8.734 8.860 326,006 -0.09(-1.01%)
Feb 13, 2002 8.529 9.041 8.426 8.951 1,817,507 +1.60(+21.72%)
Feb 12, 2002 7.185 7.444 7.185 7.354 594,443 +0.15(+2.09%)
Feb 11, 2002 7.022 7.233 7.022 7.203 1,113,233 +0.18(+2.58%)
Feb 08, 2002 6.992 7.088 6.938 7.022 617,006 +0.09(+1.30%)
Feb 07, 2002 6.691 7.082 6.691 6.932 1,128,165 +0.33(+5.02%)
Feb 06, 2002 6.600 6.691 6.269 6.600 221,153 +0.00(+0.00%)
Feb 05, 2002 6.522 6.703 6.359 6.600 117,959 +0.04(+0.64%)
Feb 04, 2002 7.203 7.203 6.449 6.558 165,906 -0.58(-8.19%)
Feb 01, 2002 6.660 7.323 6.630 7.143 318,872 +0.48(+7.24%)
Jan 31, 2002 6.630 6.660 6.329 6.660 1,083,702 +0.04(+0.64%)
Jan 30, 2002 6.691 6.751 6.600 6.618 93,903 -0.07(-1.08%)
Jan 29, 2002 6.570 6.781 6.570 6.691 89,091 +0.09(+1.37%)
Jan 28, 2002 6.709 6.715 6.570 6.600 51,099 -0.17(-2.49%)
Jan 25, 2002 6.787 6.787 6.691 6.769 56,574 -0.02(-0.27%)
Jan 24, 2002 6.630 6.871 6.630 6.787 263,625 +0.16(+2.36%)
Jan 23, 2002 6.751 6.751 6.564 6.630 95,230 -0.15(-2.22%)
Jan 22, 2002 6.781 6.811 6.751 6.781 60,224 -0.05(-0.71%)
Jan 21, 2002 6.992 6.992 6.781 6.829 289,341 +0.00(+0.00%)
Jan 18, 2002 6.992 6.992 6.781 6.829 289,341 -0.16(-2.33%)
Jan 17, 2002 6.962 6.992 6.932 6.992 357,031 +0.00(+0.00%)
Jan 16, 2002 7.143 7.143 6.901 6.992 46,453 -0.11(-1.61%)
Jan 15, 2002 7.052 7.173 7.040 7.106 219,328 +0.08(+1.20%)
Jan 14, 2002 7.082 7.155 7.022 7.022 313,895 -0.07(-0.94%)
Jan 11, 2002 7.167 7.167 6.992 7.088 515,803 +0.16(+2.35%)
Jan 10, 2002 6.901 6.932 6.871 6.926 66,362 -0.28(-3.85%)
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.