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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2007 5.852 5.864 5.611 5.635 591,149 -0.17(-2.90%)
Jul 30, 2007 5.780 5.840 5.599 5.804 540,322 +0.01(+0.21%)
Jul 27, 2007 5.990 6.081 5.768 5.792 1,390,587 -0.23(-3.80%)
Jul 26, 2007 6.099 6.123 5.912 6.020 1,378,628 -0.20(-3.19%)
Jul 25, 2007 6.075 6.219 6.069 6.219 969,856 +0.19(+3.09%)
Jul 24, 2007 6.231 6.271 6.008 6.033 1,139,112 -0.29(-4.66%)
Jul 23, 2007 6.279 6.592 6.279 6.328 626,030 +0.05(+0.77%)
Jul 20, 2007 6.580 6.580 6.153 6.279 1,218,175 -0.31(-4.75%)
Jul 19, 2007 6.556 6.647 6.556 6.592 255,461 +0.10(+1.48%)
Jul 18, 2007 6.526 6.556 6.364 6.496 464,747 -0.07(-1.10%)
Jul 17, 2007 6.617 6.695 6.556 6.568 400,466 -0.02(-0.37%)
Jul 16, 2007 6.641 6.773 6.526 6.592 494,645 -0.08(-1.17%)
Jul 13, 2007 6.635 6.713 6.617 6.671 306,454 +0.04(+0.54%)
Jul 12, 2007 6.478 6.647 6.448 6.635 569,057 +0.21(+3.28%)
Jul 11, 2007 6.340 6.502 6.309 6.424 612,908 +0.12(+1.91%)
Jul 10, 2007 6.358 6.442 6.291 6.303 489,662 -0.11(-1.78%)
Jul 09, 2007 6.285 6.436 6.273 6.418 438,005 +0.13(+2.11%)
Jul 06, 2007 6.340 6.352 6.285 6.285 331,202 -0.06(-0.95%)
Jul 05, 2007 6.309 6.346 6.273 6.346 282,369 +0.03(+0.48%)
Jul 03, 2007 6.303 6.322 6.279 6.315 170,750 +0.02(+0.38%)
Jul 02, 2007 6.322 6.340 6.261 6.291 581,515 +0.01(+0.19%)
Jun 29, 2007 6.382 6.472 6.273 6.279 425,215 -0.06(-0.95%)
Jun 28, 2007 6.279 6.430 6.249 6.340 343,162 +0.07(+1.06%)
Jun 27, 2007 6.087 6.297 5.960 6.273 407,442 +0.16(+2.56%)
Jun 26, 2007 6.153 6.195 6.057 6.117 345,155 +0.00(+0.00%)
Jun 25, 2007 6.249 6.249 6.081 6.117 514,909 -0.13(-2.12%)
Jun 22, 2007 6.213 6.291 6.189 6.249 628,355 +0.01(+0.19%)
Jun 21, 2007 6.165 6.261 6.093 6.237 415,249 +0.04(+0.58%)
Jun 20, 2007 6.442 6.454 6.195 6.201 442,323 -0.22(-3.38%)
Jun 19, 2007 6.424 6.442 6.346 6.418 423,388 -0.04(-0.65%)
Jun 18, 2007 6.382 6.496 6.322 6.460 604,437 +0.08(+1.23%)
Jun 15, 2007 6.412 6.478 6.328 6.382 846,278 +0.06(+0.95%)
Jun 14, 2007 6.322 6.376 6.297 6.322 869,034 +0.02(+0.29%)
Jun 13, 2007 6.243 6.340 6.189 6.303 667,887 +0.07(+1.06%)
Jun 12, 2007 6.237 6.291 6.189 6.237 449,133 -0.02(-0.38%)
Jun 11, 2007 6.231 6.303 6.129 6.261 267,752 +0.04(+0.58%)
Jun 08, 2007 6.231 6.297 6.195 6.225 525,871 -0.04(-0.67%)
Jun 07, 2007 6.177 6.297 6.123 6.267 1,129,478 +0.07(+1.17%)
Jun 06, 2007 6.123 6.207 6.117 6.195 335,355 +0.02(+0.29%)
Jun 05, 2007 6.231 6.249 6.135 6.177 797,278 -0.07(-1.16%)
Jun 04, 2007 6.454 6.454 6.135 6.249 672,039 +0.07(+1.17%)
Jun 01, 2007 6.129 6.261 6.129 6.177 1,257,541 +0.04(+0.69%)
May 31, 2007 6.051 6.183 6.020 6.135 1,321,489 +0.14(+2.41%)
May 30, 2007 5.719 6.002 5.659 5.990 2,445,819 +0.27(+4.74%)
May 29, 2007 5.659 5.725 5.659 5.719 622,708 +0.09(+1.60%)
May 25, 2007 5.611 5.635 5.575 5.629 804,753 +0.05(+0.97%)
May 24, 2007 5.635 5.731 5.569 5.575 1,975,590 -0.07(-1.28%)
May 23, 2007 5.689 5.744 5.599 5.647 1,394,075 -0.04(-0.74%)
May 22, 2007 5.750 5.798 5.635 5.689 1,554,029 -0.06(-1.05%)
May 21, 2007 5.731 5.822 5.707 5.750 1,478,952 +0.00(+0.00%)
May 18, 2007 5.786 5.792 5.701 5.750 1,400,885 -0.01(-0.21%)
May 17, 2007 5.762 5.846 5.738 5.762 1,760,657 -0.02(-0.31%)
May 16, 2007 5.738 5.822 5.677 5.780 1,139,444 +0.07(+1.16%)
May 15, 2007 5.822 5.846 5.707 5.713 1,385,272 -0.10(-1.66%)
May 14, 2007 5.876 5.918 5.756 5.810 962,714 -0.06(-1.03%)
May 11, 2007 5.864 6.020 5.834 5.870 1,446,895 +0.05(+0.83%)
May 10, 2007 5.888 5.924 5.804 5.822 837,142 -0.11(-1.83%)
May 09, 2007 5.882 5.948 5.840 5.930 569,057 +0.01(+0.10%)
May 08, 2007 5.852 5.942 5.822 5.924 590,484 +0.07(+1.13%)
May 07, 2007 5.840 5.882 5.786 5.858 822,360 +0.01(+0.10%)
May 04, 2007 5.996 6.033 5.695 5.852 1,847,694 -0.19(-3.19%)
May 03, 2007 6.081 6.165 5.990 6.045 809,736 -0.02(-0.40%)
May 02, 2007 6.020 6.165 6.020 6.069 1,035,632 +0.08(+1.31%)
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.