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 )

2.230 +0.080 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 27, 2004 5.900 5.966 5.774 5.780 287,352 +0.05(+0.84%)
Feb 26, 2004 5.768 5.846 5.659 5.731 132,215 +0.01(+0.11%)
Feb 25, 2004 5.810 5.870 5.689 5.725 156,133 -0.05(-0.83%)
Feb 24, 2004 5.768 6.087 5.653 5.774 295,159 +0.05(+0.95%)
Feb 23, 2004 6.033 6.105 5.689 5.719 236,858 -0.36(-5.94%)
Feb 20, 2004 6.111 6.111 5.840 6.081 141,849 -0.05(-0.88%)
Feb 19, 2004 6.297 6.297 6.051 6.135 176,896 -0.16(-2.58%)
Feb 18, 2004 6.412 6.418 6.201 6.297 144,340 -0.08(-1.23%)
Feb 17, 2004 6.231 6.484 6.183 6.376 265,261 +0.05(+0.86%)
Feb 13, 2004 6.472 6.472 5.840 6.322 558,759 -0.16(-2.42%)
Feb 12, 2004 6.592 6.592 6.358 6.478 145,835 -0.14(-2.18%)
Feb 11, 2004 6.478 6.707 6.388 6.623 245,827 +0.06(+0.92%)
Feb 10, 2004 6.550 6.610 6.358 6.562 123,744 -0.06(-0.91%)
Feb 09, 2004 6.442 6.671 6.177 6.623 376,382 +0.15(+2.33%)
Feb 06, 2004 6.201 6.484 6.201 6.472 429,700 +0.27(+4.37%)
Feb 05, 2004 6.249 6.334 6.177 6.201 203,970 +0.03(+0.49%)
Feb 04, 2004 6.394 6.394 6.081 6.171 153,476 -0.28(-4.38%)
Feb 03, 2004 6.448 6.514 6.261 6.454 206,960 +0.01(+0.09%)
Feb 02, 2004 6.394 6.526 6.364 6.448 217,258 +0.14(+2.29%)
Jan 30, 2004 6.159 6.309 6.159 6.303 304,460 +0.12(+1.95%)
Jan 29, 2004 6.279 6.315 6.033 6.183 210,282 -0.13(-2.00%)
Jan 28, 2004 6.550 6.568 6.267 6.309 126,568 -0.23(-3.59%)
Jan 27, 2004 6.653 6.653 6.442 6.544 171,414 -0.16(-2.42%)
Jan 26, 2004 6.743 6.773 6.623 6.707 266,756 -0.22(-3.13%)
Jan 23, 2004 6.809 6.924 6.731 6.924 232,373 +0.14(+2.13%)
Jan 22, 2004 6.918 6.924 6.743 6.779 201,811 -0.14(-2.00%)
Jan 21, 2004 6.924 6.954 6.779 6.918 801,763 +0.29(+4.45%)
Jan 20, 2004 6.580 6.653 6.340 6.623 280,044 +0.04(+0.64%)
Jan 16, 2004 6.610 6.653 6.562 6.580 176,231 -0.06(-0.91%)
Jan 15, 2004 6.683 6.683 6.586 6.641 118,595 +0.01(+0.18%)
Jan 14, 2004 6.610 6.671 6.598 6.629 91,354 +0.02(+0.27%)
Jan 13, 2004 6.671 6.671 6.484 6.610 123,412 -0.04(-0.63%)
Jan 12, 2004 6.653 6.683 6.598 6.653 254,797 +0.03(+0.45%)
Jan 09, 2004 6.466 6.592 6.442 6.623 186,862 +0.10(+1.48%)
Jan 08, 2004 6.743 6.743 6.514 6.526 250,810 -0.20(-3.04%)
Jan 07, 2004 6.653 6.725 6.647 6.731 279,047 +0.12(+1.82%)
Jan 06, 2004 6.803 6.845 6.610 6.610 330,870 -0.20(-3.00%)
Jan 05, 2004 6.803 7.026 6.725 6.815 385,683 +0.11(+1.62%)
Jan 02, 2004 6.731 6.785 6.647 6.707 231,377 +0.02(+0.36%)
Dec 31, 2003 6.803 6.803 6.683 6.683 296,155 -0.07(-1.07%)
Dec 30, 2003 6.737 6.833 6.653 6.755 570,386 -0.04(-0.62%)
Dec 29, 2003 6.785 6.905 6.767 6.797 476,208 +0.01(+0.18%)
Dec 26, 2003 6.761 6.827 6.761 6.785 88,697 -0.02(-0.27%)
Dec 24, 2003 6.773 6.893 6.773 6.803 81,388 +0.03(+0.44%)
Dec 23, 2003 6.767 6.803 6.743 6.773 531,021 -0.03(-0.44%)
Dec 22, 2003 6.322 6.881 6.297 6.803 995,768 +0.51(+8.03%)
Dec 19, 2003 6.171 6.322 6.171 6.297 171,248 +0.08(+1.36%)
Dec 18, 2003 6.069 6.243 6.069 6.213 318,247 +0.19(+3.10%)
Dec 17, 2003 6.171 6.171 5.984 6.027 237,854 -0.21(-3.38%)
Dec 16, 2003 6.165 6.261 6.165 6.237 225,231 +0.02(+0.39%)
Dec 15, 2003 6.231 6.315 6.183 6.213 402,958 +0.00(+0.00%)
Dec 12, 2003 6.051 6.207 6.023 6.213 244,831 +0.14(+2.28%)
Dec 11, 2003 5.948 6.105 5.930 6.075 211,611 +0.07(+1.20%)
Dec 10, 2003 5.894 6.039 5.870 6.002 204,468 +0.02(+0.30%)
Dec 09, 2003 5.960 6.051 5.900 5.984 140,520 -0.02(-0.40%)
Dec 08, 2003 5.966 6.057 5.966 6.008 158,791 +0.05(+0.81%)
Dec 05, 2003 5.972 6.008 5.900 5.960 130,056 -0.13(-2.08%)
Dec 04, 2003 5.894 5.948 5.888 6.087 244,332 +0.19(+3.27%)
Dec 03, 2003 6.171 6.171 5.858 5.894 395,815 -0.25(-4.11%)
Dec 02, 2003 5.599 6.213 5.599 6.147 1,238,107 +0.73(+13.44%)
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.