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: 12:25 PM 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 (%)
Feb 28, 2007 5.226 5.485 5.172 5.443 2,482,129 +0.19(+3.67%)
Feb 27, 2007 5.244 5.594 5.015 5.250 1,958,859 -0.51(-8.89%)
Feb 26, 2007 5.581 5.955 5.581 5.762 2,175,367 +0.18(+3.24%)
Feb 23, 2007 5.286 5.600 5.244 5.581 2,400,669 +0.30(+5.59%)
Feb 22, 2007 5.244 5.364 5.184 5.286 864,207 -0.01(-0.23%)
Feb 21, 2007 5.244 5.316 5.190 5.298 589,964 +0.04(+0.80%)
Feb 20, 2007 5.117 5.280 5.075 5.256 694,319 +0.14(+2.71%)
Feb 16, 2007 5.009 5.172 4.943 5.117 2,790,052 +0.11(+2.17%)
Feb 15, 2007 4.973 5.015 4.949 5.009 353,049 +0.02(+0.48%)
Feb 14, 2007 4.949 5.033 4.943 4.985 927,127 +0.03(+0.61%)
Feb 13, 2007 4.876 4.973 4.846 4.955 311,055 +0.08(+1.61%)
Feb 12, 2007 4.882 4.894 4.798 4.876 375,612 +0.02(+0.50%)
Feb 09, 2007 4.792 4.906 4.768 4.852 597,098 +0.02(+0.37%)
Feb 08, 2007 4.756 4.834 4.720 4.834 920,947 +0.07(+1.39%)
Feb 07, 2007 4.738 4.816 4.726 4.768 139,859 +0.04(+0.76%)
Feb 06, 2007 4.762 4.792 4.695 4.732 242,389 -0.01(-0.25%)
Feb 05, 2007 4.762 4.780 4.707 4.744 228,785 -0.04(-0.76%)
Feb 02, 2007 4.762 4.792 4.713 4.780 153,629 +0.03(+0.63%)
Feb 01, 2007 4.822 4.822 4.732 4.750 172,045 -0.07(-1.50%)
Jan 31, 2007 4.762 4.840 4.732 4.822 298,963 +0.05(+1.01%)
Jan 30, 2007 4.750 4.780 4.720 4.774 352,385 +0.05(+1.02%)
Jan 29, 2007 4.707 4.852 4.701 4.726 412,112 +0.02(+0.38%)
Jan 26, 2007 4.611 4.720 4.611 4.707 257,321 +0.09(+1.96%)
Jan 25, 2007 4.726 4.732 4.581 4.617 281,543 -0.11(-2.42%)
Jan 24, 2007 4.707 4.756 4.677 4.732 307,259 +0.02(+0.51%)
Jan 23, 2007 4.683 4.732 4.683 4.707 329,324 +0.01(+0.13%)
Jan 22, 2007 4.798 4.798 4.671 4.701 331,813 -0.09(-1.89%)
Jan 19, 2007 4.744 4.804 4.707 4.792 214,517 +0.05(+1.15%)
Jan 18, 2007 4.822 4.846 4.707 4.738 271,920 -0.10(-2.12%)
Jan 17, 2007 4.834 4.894 4.792 4.840 528,080 -0.02(-0.37%)
Jan 16, 2007 4.822 4.912 4.804 4.858 553,630 +0.07(+1.38%)
Jan 12, 2007 4.677 4.798 4.677 4.792 625,799 +0.08(+1.66%)
Jan 11, 2007 4.732 4.792 4.683 4.713 465,036 -0.01(-0.26%)
Jan 10, 2007 4.695 4.744 4.659 4.726 329,490 +0.00(+0.00%)
Jan 09, 2007 4.762 4.780 4.683 4.726 643,551 -0.04(-0.88%)
Jan 08, 2007 4.689 4.882 4.671 4.768 686,687 +0.02(+0.51%)
Jan 05, 2007 4.858 4.882 4.738 4.744 456,409 -0.14(-2.96%)
Jan 04, 2007 4.888 4.912 4.780 4.888 337,454 -0.01(-0.25%)
Jan 03, 2007 4.979 5.051 4.852 4.900 374,783 -0.05(-1.09%)
Dec 29, 2006 5.015 5.027 4.882 4.955 670,262 -0.07(-1.44%)
Dec 28, 2006 4.997 5.081 4.967 5.027 347,076 +0.02(+0.36%)
Dec 27, 2006 5.003 5.063 4.961 5.009 379,760 +0.03(+0.61%)
Dec 26, 2006 4.882 4.997 4.834 4.979 231,605 +0.07(+1.47%)
Dec 22, 2006 4.918 4.943 4.858 4.906 246,537 -0.01(-0.12%)
Dec 21, 2006 4.912 4.955 4.852 4.912 432,020 +0.01(+0.12%)
Dec 20, 2006 4.852 4.961 4.804 4.906 429,366 +0.06(+1.24%)
Dec 19, 2006 4.816 4.870 4.792 4.846 233,098 +0.02(+0.50%)
Dec 18, 2006 4.810 4.888 4.768 4.822 432,186 +0.01(+0.25%)
Dec 15, 2006 4.840 4.882 4.774 4.810 577,189 +0.04(+0.88%)
Dec 14, 2006 4.798 4.876 4.732 4.768 420,241 -0.02(-0.38%)
Dec 13, 2006 4.780 4.804 4.707 4.786 608,047 +0.04(+0.89%)
Dec 12, 2006 4.798 4.798 4.701 4.744 332,145 -0.04(-0.88%)
Dec 11, 2006 4.671 4.834 4.653 4.786 821,403 +0.10(+2.06%)
Dec 08, 2006 4.593 4.707 4.539 4.689 982,001 +0.10(+2.10%)
Dec 07, 2006 4.581 4.671 4.533 4.593 648,694 +0.10(+2.28%)
Dec 06, 2006 4.533 4.569 4.490 4.490 382,912 -0.06(-1.32%)
Dec 05, 2006 4.587 4.671 4.527 4.551 415,927 -0.01(-0.26%)
Dec 04, 2006 4.466 4.563 4.430 4.563 608,379 +0.12(+2.71%)
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.