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 )

2.075 +0.055 (+2.72%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 24, 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 29, 2004 4.786 4.900 4.732 4.852 569,557 +0.01(+0.12%)
Oct 28, 2004 4.713 4.846 4.659 4.846 519,951 +0.07(+1.52%)
Oct 27, 2004 4.720 4.804 4.629 4.774 538,035 +0.09(+1.93%)
Oct 26, 2004 4.515 4.701 4.454 4.683 281,211 +0.17(+3.74%)
Oct 25, 2004 4.503 4.515 4.460 4.515 261,634 +0.07(+1.63%)
Oct 22, 2004 4.539 4.569 4.376 4.442 299,461 -0.09(-1.99%)
Oct 21, 2004 4.364 4.563 4.334 4.533 284,861 +0.17(+4.01%)
Oct 20, 2004 4.267 4.382 4.255 4.358 430,030 +0.05(+1.26%)
Oct 19, 2004 4.460 4.509 4.298 4.304 418,416 -0.16(-3.64%)
Oct 18, 2004 4.521 4.521 4.382 4.466 271,091 -0.05(-1.20%)
Oct 15, 2004 4.490 4.533 4.484 4.521 272,584 +0.04(+0.94%)
Oct 14, 2004 4.551 4.551 4.400 4.478 481,958 -0.04(-0.93%)
Oct 13, 2004 4.551 4.641 4.503 4.521 396,848 -0.01(-0.27%)
Oct 12, 2004 4.581 4.599 4.521 4.533 362,671 -0.08(-1.70%)
Oct 11, 2004 4.581 4.659 4.569 4.611 345,085 +0.03(+0.66%)
Oct 08, 2004 4.744 4.786 4.521 4.581 393,198 -0.21(-4.40%)
Oct 07, 2004 4.864 4.864 4.780 4.792 174,036 -0.12(-2.45%)
Oct 06, 2004 4.726 4.912 4.726 4.912 367,483 +0.19(+4.09%)
Oct 05, 2004 4.750 4.762 4.665 4.720 377,935 +0.01(+0.26%)
Oct 04, 2004 4.792 4.816 4.707 4.707 388,885 -0.02(-0.51%)
Oct 01, 2004 4.581 4.762 4.581 4.732 412,941 +0.14(+3.15%)
Sep 30, 2004 4.551 4.641 4.551 4.587 365,658 -0.01(-0.13%)
Sep 29, 2004 4.587 4.641 4.563 4.593 288,013 +0.01(+0.13%)
Sep 28, 2004 4.641 4.647 4.557 4.587 406,471 -0.02(-0.39%)
Sep 27, 2004 4.653 4.653 4.412 4.605 440,150 -0.02(-0.52%)
Sep 24, 2004 4.551 4.659 4.551 4.629 186,313 +0.05(+1.05%)
Sep 23, 2004 4.599 4.671 4.551 4.581 237,412 +0.00(+0.00%)
Sep 22, 2004 4.732 4.732 4.557 4.581 205,392 -0.20(-4.16%)
Sep 21, 2004 4.774 4.792 4.701 4.780 92,244 +0.01(+0.13%)
Sep 20, 2004 4.864 4.870 4.726 4.774 87,930 -0.08(-1.74%)
Sep 17, 2004 4.943 4.943 4.768 4.858 210,535 -0.01(-0.12%)
Sep 16, 2004 4.762 4.864 4.738 4.864 154,459 +0.13(+2.80%)
Sep 15, 2004 4.882 4.882 4.587 4.732 435,504 -0.20(-4.03%)
Sep 14, 2004 4.973 4.973 4.840 4.930 184,654 +0.03(+0.61%)
Sep 13, 2004 4.846 4.943 4.822 4.900 160,099 +0.14(+2.91%)
Sep 10, 2004 4.870 4.882 4.695 4.762 176,026 -0.16(-3.30%)
Sep 09, 2004 4.738 4.924 4.738 4.924 195,272 +0.19(+3.94%)
Sep 08, 2004 4.816 4.894 4.738 4.738 82,455 -0.14(-2.84%)
Sep 07, 2004 4.882 4.961 4.846 4.876 146,329 +0.05(+1.00%)
Sep 03, 2004 4.822 4.930 4.732 4.828 135,213 -0.04(-0.87%)
Sep 02, 2004 4.852 4.876 4.780 4.870 157,611 +0.07(+1.38%)
Sep 01, 2004 4.912 5.003 4.786 4.804 212,526 -0.08(-1.60%)
Aug 31, 2004 4.882 4.973 4.798 4.882 151,140 -0.04(-0.86%)
Aug 30, 2004 4.973 5.015 4.810 4.924 258,482 -0.11(-2.16%)
Aug 27, 2004 4.973 5.051 4.961 5.033 173,870 +0.06(+1.21%)
Aug 26, 2004 4.973 5.117 4.894 4.973 326,006 -0.04(-0.84%)
Aug 25, 2004 4.991 5.045 4.882 5.015 313,729 +0.01(+0.24%)
Aug 24, 2004 4.930 5.021 4.930 5.003 208,876 +0.13(+2.72%)
Aug 23, 2004 5.027 5.033 4.864 4.870 270,427 -0.12(-2.42%)
Aug 20, 2004 4.991 5.039 4.924 4.991 225,301 +0.06(+1.22%)
Aug 19, 2004 5.027 5.051 4.900 4.930 360,017 -0.16(-3.08%)
Aug 18, 2004 4.870 5.111 4.816 5.087 339,113 +0.16(+3.30%)
Aug 17, 2004 5.027 5.027 4.858 4.924 284,695 -0.05(-0.97%)
Aug 16, 2004 4.822 4.973 4.774 4.973 264,952 +0.16(+3.25%)
Aug 13, 2004 4.834 4.894 4.738 4.816 265,118 -0.02(-0.50%)
Aug 12, 2004 4.756 4.888 4.732 4.840 222,480 +0.08(+1.77%)
Aug 11, 2004 4.762 4.822 4.683 4.756 329,656 -0.04(-0.88%)
Aug 10, 2004 4.683 4.840 4.683 4.798 328,495 +0.11(+2.45%)
Aug 09, 2004 4.870 4.870 4.659 4.683 358,358 -0.19(-3.84%)
Aug 06, 2004 4.701 4.894 4.575 4.870 1,153,217 +0.40(+9.04%)
Aug 05, 2004 4.460 4.653 4.400 4.466 1,182,582 +0.13(+3.06%)
Aug 04, 2004 4.581 4.581 4.189 4.334 448,943 -0.07(-1.64%)
Aug 03, 2004 4.346 4.460 4.298 4.406 377,935 +0.07(+1.53%)
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.