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 (%)
Jul 29, 2005 5.178 5.190 5.105 5.148 307,782 -0.03(-0.58%)
Jul 28, 2005 5.093 5.232 5.081 5.178 338,511 +0.06(+1.18%)
Jul 27, 2005 5.093 5.166 5.009 5.117 280,210 +0.02(+0.47%)
Jul 26, 2005 5.039 5.208 5.039 5.093 299,976 +0.11(+2.30%)
Jul 25, 2005 5.111 5.123 4.973 4.979 276,888 -0.12(-2.36%)
Jul 22, 2005 5.057 5.111 5.009 5.099 347,979 +0.05(+1.07%)
Jul 21, 2005 5.069 5.087 4.979 5.045 545,803 -0.07(-1.30%)
Jul 20, 2005 4.955 5.111 4.943 5.111 320,406 +0.09(+1.80%)
Jul 19, 2005 5.033 5.117 4.991 5.021 374,555 +0.02(+0.48%)
Jul 18, 2005 5.009 5.057 4.949 4.997 401,629 -0.07(-1.31%)
Jul 15, 2005 4.979 5.081 4.907 5.063 260,278 +0.07(+1.33%)
Jul 14, 2005 5.099 5.172 4.973 4.997 447,140 -0.04(-0.84%)
Jul 13, 2005 4.991 5.087 4.943 5.039 419,235 +0.06(+1.21%)
Jul 12, 2005 5.027 5.075 4.973 4.979 425,381 -0.07(-1.31%)
Jul 11, 2005 4.865 5.069 4.853 5.045 1,583,761 +0.17(+3.58%)
Jul 08, 2005 4.756 4.943 4.732 4.871 1,191,599 +0.14(+2.93%)
Jul 07, 2005 4.726 4.774 4.648 4.732 226,227 -0.05(-1.13%)
Jul 06, 2005 4.774 4.810 4.756 4.786 352,131 +0.02(+0.51%)
Jul 05, 2005 4.714 4.786 4.684 4.762 481,523 +0.04(+0.76%)
Jul 01, 2005 4.690 4.768 4.636 4.726 297,484 +0.04(+0.77%)
Jun 30, 2005 4.786 4.786 4.678 4.690 369,073 -0.10(-2.14%)
Jun 29, 2005 4.774 4.798 4.744 4.792 582,013 +0.02(+0.38%)
Jun 28, 2005 4.738 4.816 4.678 4.774 644,965 +0.05(+1.15%)
Jun 27, 2005 4.636 4.738 4.594 4.720 602,111 +0.06(+1.29%)
Jun 24, 2005 4.642 4.696 4.612 4.660 2,126,741 +0.02(+0.39%)
Jun 23, 2005 4.672 4.684 4.600 4.642 259,780 -0.02(-0.52%)
Jun 22, 2005 4.666 4.732 4.612 4.666 524,377 +0.04(+0.91%)
Jun 21, 2005 4.630 4.666 4.600 4.624 195,665 -0.03(-0.65%)
Jun 20, 2005 4.624 4.690 4.612 4.654 224,566 -0.01(-0.26%)
Jun 17, 2005 4.666 4.720 4.624 4.666 596,464 +0.03(+0.65%)
Jun 16, 2005 4.666 4.666 4.618 4.636 364,422 -0.03(-0.65%)
Jun 15, 2005 4.576 4.666 4.527 4.666 617,725 +0.08(+1.84%)
Jun 14, 2005 4.666 4.666 4.558 4.582 320,406 -0.08(-1.81%)
Jun 13, 2005 4.564 4.780 4.564 4.666 533,844 +0.11(+2.51%)
Jun 10, 2005 4.527 4.564 4.473 4.551 174,238 +0.02(+0.53%)
Jun 09, 2005 4.467 4.624 4.455 4.527 568,061 +0.07(+1.62%)
Jun 08, 2005 4.558 4.570 4.455 4.455 273,566 -0.10(-2.12%)
Jun 07, 2005 4.437 4.551 4.431 4.551 330,372 +0.11(+2.58%)
Jun 06, 2005 4.401 4.467 4.377 4.437 214,767 +0.07(+1.66%)
Jun 03, 2005 4.551 4.551 4.365 4.365 703,100 -0.19(-4.10%)
Jun 02, 2005 4.503 4.594 4.497 4.551 371,565 +0.05(+1.07%)
Jun 01, 2005 4.479 4.570 4.461 4.503 210,946 +0.03(+0.67%)
May 31, 2005 4.539 4.594 4.467 4.473 437,672 -0.10(-2.24%)
May 27, 2005 4.588 4.606 4.545 4.576 69,263 -0.02(-0.39%)
May 26, 2005 4.558 4.594 4.497 4.594 185,533 +0.08(+1.73%)
May 25, 2005 4.545 4.576 4.485 4.515 421,727 -0.07(-1.45%)
May 24, 2005 4.515 4.600 4.491 4.582 285,027 +0.07(+1.47%)
May 23, 2005 4.515 4.558 4.491 4.515 307,949 +0.00(+0.00%)
May 20, 2005 4.582 4.582 4.509 4.515 255,627 -0.07(-1.45%)
May 19, 2005 4.491 4.600 4.491 4.582 125,239 +0.07(+1.60%)
May 18, 2005 4.485 4.564 4.399 4.509 617,559 -0.01(-0.13%)
May 17, 2005 4.461 4.527 4.431 4.515 459,764 +0.05(+1.21%)
May 16, 2005 4.425 4.479 4.401 4.461 272,071 +0.02(+0.54%)
May 13, 2005 4.455 4.479 4.395 4.437 181,048 +0.01(+0.27%)
May 12, 2005 4.425 4.455 4.371 4.425 312,765 -0.02(-0.41%)
May 11, 2005 4.521 4.521 4.407 4.443 227,888 -0.07(-1.47%)
May 10, 2005 4.515 4.551 4.455 4.509 560,254 -0.01(-0.13%)
May 09, 2005 4.558 4.576 4.503 4.515 304,627 -0.03(-0.61%)
May 06, 2005 4.600 4.600 4.515 4.543 740,306 -0.06(-1.23%)
May 05, 2005 4.750 4.816 4.588 4.600 659,083 -0.16(-3.29%)
May 04, 2005 4.503 4.846 4.479 4.756 754,259 +0.22(+4.77%)
May 03, 2005 4.726 4.726 4.497 4.539 807,411 -0.19(-3.95%)
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.