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 (%)
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%)
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.