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 )

2.310 +0.080 (+3.59%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 14, 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 (%)
Jul 31, 2003 6.269 6.419 6.238 6.419 190,792 +0.14(+2.31%)
Jul 30, 2003 6.431 6.510 6.232 6.275 173,870 -0.20(-3.07%)
Jul 29, 2003 6.480 6.540 6.449 6.474 111,489 -0.05(-0.74%)
Jul 28, 2003 6.425 6.570 6.425 6.522 127,084 +0.10(+1.50%)
Jul 25, 2003 6.389 6.449 6.353 6.425 295,479 +0.02(+0.28%)
Jul 24, 2003 6.335 6.437 6.335 6.407 129,075 +0.07(+1.14%)
Jul 23, 2003 6.359 6.419 6.238 6.335 255,496 -0.02(-0.28%)
Jul 22, 2003 6.317 6.389 6.317 6.353 180,506 +0.01(+0.10%)
Jul 21, 2003 6.449 6.449 6.329 6.347 314,227 -0.13(-2.05%)
Jul 18, 2003 6.419 6.558 6.359 6.480 150,145 +0.00(+0.00%)
Jul 17, 2003 6.721 6.721 6.449 6.480 297,802 -0.16(-2.36%)
Jul 16, 2003 6.606 6.727 6.570 6.636 340,772 +0.05(+0.82%)
Jul 15, 2003 6.962 6.962 6.582 6.582 385,732 -0.32(-4.63%)
Jul 14, 2003 6.932 6.932 6.841 6.901 255,496 -0.03(-0.43%)
Jul 11, 2003 6.781 6.962 6.775 6.932 255,330 +0.03(+0.44%)
Jul 10, 2003 7.088 7.088 6.811 6.901 103,359 -0.25(-3.46%)
Jul 09, 2003 6.992 7.161 6.932 7.149 711,573 +0.16(+2.24%)
Jul 08, 2003 7.010 7.016 6.859 6.992 403,816 +0.04(+0.61%)
Jul 07, 2003 6.727 6.962 6.727 6.950 257,653 +0.17(+2.58%)
Jul 03, 2003 6.751 6.841 6.721 6.775 156,781 -0.16(-2.35%)
Jul 02, 2003 6.751 6.938 6.721 6.938 796,683 +0.16(+2.31%)
Jul 01, 2003 6.793 6.793 6.630 6.781 258,814 -0.06(-0.88%)
Jun 30, 2003 6.443 6.841 6.443 6.841 425,716 +0.40(+6.17%)
Jun 27, 2003 6.570 6.660 6.443 6.443 244,214 -0.10(-1.47%)
Jun 26, 2003 6.377 6.630 6.377 6.540 112,982 +0.11(+1.78%)
Jun 25, 2003 6.389 6.498 6.389 6.425 96,557 -0.02(-0.37%)
Jun 24, 2003 6.347 6.582 6.341 6.449 139,527 +0.04(+0.66%)
Jun 23, 2003 6.492 6.540 6.329 6.407 217,337 -0.02(-0.37%)
Jun 20, 2003 6.510 6.570 6.377 6.431 270,427 -0.05(-0.74%)
Jun 19, 2003 6.329 6.480 6.238 6.480 906,679 +0.21(+3.37%)
Jun 18, 2003 6.208 6.353 6.178 6.269 256,491 +0.04(+0.58%)
Jun 17, 2003 6.208 6.238 6.088 6.232 473,995 +0.05(+0.78%)
Jun 16, 2003 6.058 6.238 5.973 6.184 462,713 +0.07(+1.08%)
Jun 13, 2003 6.257 6.257 6.058 6.118 206,553 -0.20(-3.15%)
Jun 12, 2003 6.064 6.317 6.064 6.317 907,011 +0.25(+4.18%)
Jun 11, 2003 6.027 6.166 6.027 6.064 401,825 -0.01(-0.20%)
Jun 10, 2003 6.214 6.305 6.064 6.076 179,676 -0.13(-2.04%)
Jun 09, 2003 6.208 6.214 6.118 6.202 112,982 -0.07(-1.06%)
Jun 06, 2003 6.178 6.299 6.178 6.269 286,188 +0.10(+1.66%)
Jun 05, 2003 6.238 6.329 6.100 6.166 389,714 -0.31(-4.84%)
Jun 04, 2003 6.389 6.480 6.371 6.480 330,320 +0.05(+0.84%)
Jun 03, 2003 6.419 6.570 6.299 6.425 560,100 -0.05(-0.84%)
Jun 02, 2003 6.027 6.480 6.027 6.480 279,552 +0.42(+6.97%)
May 30, 2003 5.943 6.088 5.937 6.058 349,731 +0.17(+2.97%)
May 29, 2003 5.889 5.907 5.817 5.883 264,289 -0.01(-0.10%)
May 28, 2003 5.847 5.967 5.756 5.889 187,142 +0.08(+1.45%)
May 27, 2003 5.606 5.811 5.527 5.804 170,552 +0.24(+4.22%)
May 23, 2003 5.726 5.726 5.515 5.569 105,682 -0.11(-1.91%)
May 22, 2003 5.497 5.696 5.497 5.678 200,581 +0.12(+2.17%)
May 21, 2003 5.334 5.606 5.250 5.557 387,889 +0.24(+4.54%)
May 20, 2003 5.473 5.575 5.244 5.316 271,755 -0.11(-2.00%)
May 19, 2003 5.853 5.853 5.425 5.425 441,975 -0.43(-7.31%)
May 16, 2003 5.847 5.877 5.750 5.853 392,369 -0.05(-0.92%)
May 15, 2003 5.798 5.949 5.798 5.907 377,271 +0.08(+1.34%)
May 14, 2003 5.847 5.847 5.696 5.829 539,694 -0.02(-0.31%)
May 13, 2003 5.545 5.889 5.395 5.847 704,107 +0.21(+3.74%)
May 12, 2003 5.521 5.696 5.515 5.636 526,089 +0.11(+2.07%)
May 09, 2003 5.292 5.521 5.292 5.521 440,648 +0.26(+4.93%)
May 08, 2003 5.322 5.328 5.033 5.262 578,184 -0.06(-1.13%)
May 07, 2003 4.973 5.364 4.509 5.322 848,944 +0.20(+3.88%)
May 06, 2003 4.888 5.141 4.852 5.123 431,357 +0.24(+4.81%)
May 05, 2003 4.882 4.961 4.762 4.888 510,660 +0.07(+1.37%)
May 02, 2003 4.786 4.906 4.659 4.822 550,146 +0.16(+3.36%)
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.