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 )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2002 7.435 7.435 7.044 7.405 83,215 +0.06(+0.82%)
Aug 29, 2002 7.315 7.550 7.243 7.345 138,028 +0.00(+0.00%)
Aug 28, 2002 7.429 7.429 7.237 7.345 98,663 -0.10(-1.29%)
Aug 27, 2002 7.586 7.736 7.345 7.441 1,000,917 -0.11(-1.51%)
Aug 26, 2002 7.766 7.917 7.526 7.556 174,736 -0.21(-2.71%)
Aug 23, 2002 7.917 7.917 7.646 7.766 296,488 -0.15(-1.90%)
Aug 22, 2002 7.447 7.917 7.447 7.917 160,286 +0.48(+6.48%)
Aug 21, 2002 7.237 7.435 7.219 7.435 662,904 +0.22(+3.00%)
Aug 20, 2002 7.225 7.351 7.086 7.219 204,302 +0.45(+6.67%)
Aug 16, 2002 6.779 6.863 6.592 6.767 159,289 -0.01(-0.09%)
Aug 15, 2002 6.231 6.863 6.171 6.773 362,595 +0.54(+8.70%)
Aug 14, 2002 6.562 6.592 5.930 6.231 441,991 -0.30(-4.61%)
Aug 13, 2002 6.412 6.683 6.412 6.532 383,856 +0.12(+1.88%)
Aug 12, 2002 5.996 6.442 5.960 6.412 277,552 +0.48(+8.01%)
Aug 07, 2002 5.599 5.954 5.509 5.936 244,000 +0.43(+7.76%)
Aug 06, 2002 5.226 5.509 5.226 5.509 176,730 +0.30(+5.78%)
Aug 05, 2002 5.689 5.701 5.148 5.208 159,621 -0.48(-8.37%)
Aug 02, 2002 5.900 5.912 5.659 5.683 258,617 -0.22(-3.67%)
Aug 01, 2002 6.020 6.020 5.870 5.900 59,629 -0.12(-2.00%)
Jul 31, 2002 6.020 6.020 5.948 6.020 121,252 +0.01(+0.20%)
Jul 30, 2002 6.020 6.020 5.912 6.008 183,540 -0.01(-0.10%)
Jul 29, 2002 5.888 6.020 5.870 6.014 315,589 +0.14(+2.36%)
Jul 26, 2002 5.810 5.882 5.738 5.876 87,202 +0.01(+0.10%)
Jul 25, 2002 5.780 6.020 5.738 5.870 309,443 +0.09(+1.56%)
Jul 24, 2002 6.020 6.020 5.449 5.780 445,479 -0.24(-4.00%)
Jul 23, 2002 6.472 6.544 5.810 6.020 412,591 -0.45(-6.98%)
Jul 22, 2002 6.785 6.785 6.322 6.472 255,129 -0.36(-5.29%)
Jul 19, 2002 6.653 6.833 6.562 6.833 308,945 +0.03(+0.44%)
Jul 17, 2002 6.803 6.851 6.532 6.803 144,506 -0.02(-0.35%)
Jul 12, 2002 6.683 7.044 6.683 6.827 115,605 +0.14(+2.16%)
Jul 11, 2002 6.863 6.863 6.623 6.683 288,847 -0.30(-4.31%)
Jul 10, 2002 7.086 7.134 6.833 6.984 37,571,772 -0.09(-1.28%)
Jul 09, 2002 7.176 7.176 7.074 7.074 65,277 -0.16(-2.25%)
Jul 08, 2002 7.134 7.237 7.134 7.237 176,231 +0.10(+1.43%)
Jul 05, 2002 6.773 7.164 6.773 7.134 88,198 +0.36(+5.33%)
Jul 04, 2002 6.592 6.827 6.261 6.773 823,356 +0.00(+0.00%)
Jul 03, 2002 6.592 6.827 6.261 6.773 823,356 +0.12(+1.81%)
Jul 02, 2002 7.074 7.122 6.562 6.653 493,316 -0.38(-5.39%)
Jul 01, 2002 7.315 7.375 6.863 7.032 627,026 -0.34(-4.65%)
Jun 28, 2002 7.369 7.465 7.285 7.375 485,177 -0.03(-0.41%)
Jun 27, 2002 7.062 7.405 6.924 7.405 794,123 +0.37(+5.22%)
Jun 26, 2002 7.285 7.285 6.984 7.038 300,308 -0.31(-4.18%)
Jun 25, 2002 7.538 7.592 7.285 7.345 448,635 -0.31(-4.09%)
Jun 21, 2002 7.845 7.845 7.760 7.658 179,387 -0.25(-3.12%)
Jun 20, 2002 8.284 8.350 7.797 7.905 373,226 -0.37(-4.51%)
Jun 19, 2002 8.429 8.760 8.278 8.278 425,713 -0.28(-3.24%)
Jun 18, 2002 8.272 8.579 8.272 8.555 123,246 +0.10(+1.21%)
Jun 17, 2002 8.621 8.766 8.308 8.453 370,734 -0.16(-1.82%)
Jun 14, 2002 8.549 8.609 8.417 8.609 424,052 +0.04(+0.42%)
Jun 12, 2002 9.621 9.753 8.429 8.573 644,134 -0.79(-8.42%)
Jun 11, 2002 9.181 9.446 9.181 9.362 112,615 +0.18(+1.97%)
Jun 10, 2002 9.211 9.302 9.121 9.181 196,329 +0.06(+0.66%)
Jun 07, 2002 9.151 9.181 8.850 9.121 236,858 -0.21(-2.26%)
Jun 06, 2002 9.368 9.603 9.229 9.332 468,401 -0.04(-0.39%)
Jun 05, 2002 9.151 9.380 9.145 9.368 371,233 -0.07(-0.77%)
May 31, 2002 9.332 9.482 9.211 9.440 377,710 +0.04(+0.45%)
May 28, 2002 9.633 9.633 9.211 9.398 287,020 -0.23(-2.44%)
May 27, 2002 9.603 9.711 9.561 9.633 178,889 +0.00(+0.00%)
May 24, 2002 9.603 9.711 9.561 9.633 178,889 +0.00(+0.00%)
May 23, 2002 9.783 9.783 9.573 9.633 163,608 -0.09(-0.93%)
May 22, 2002 9.874 9.904 9.573 9.723 135,869 -0.03(-0.31%)
May 21, 2002 10.11 10.12 9.663 9.753 103,978 -0.39(-3.86%)
May 20, 2002 10.16 10.16 9.548 10.14 81,388 -0.05(-0.53%)
May 17, 2002 10.05 10.20 9.934 10.20 151,150 +0.15(+1.50%)
May 16, 2002 10.29 10.33 9.994 10.05 327,714 -0.28(-2.68%)
May 15, 2002 9.663 10.39 9.633 10.33 302,633 +0.64(+6.59%)
May 14, 2002 9.663 9.843 9.663 9.687 213,936 -0.01(-0.06%)
May 13, 2002 9.783 9.783 9.561 9.693 55,145 -0.09(-0.92%)
May 10, 2002 9.542 9.783 9.428 9.783 294,993 +0.24(+2.52%)
May 09, 2002 9.633 9.813 9.422 9.542 342,331 -0.09(-0.94%)
May 08, 2002 9.302 9.633 9.163 9.633 355,951 +0.62(+6.88%)
May 07, 2002 8.922 9.049 8.874 9.013 153,642 +0.15(+1.70%)
May 06, 2002 8.820 8.940 8.784 8.862 117,100 +0.08(+0.96%)
May 03, 2002 8.760 8.820 8.730 8.778 61,955 +0.02(+0.21%)
May 02, 2002 8.940 9.001 8.754 8.760 77,900 -0.14(-1.62%)
May 01, 2002 8.730 8.910 8.694 8.904 78,731 +0.17(+2.00%)
Apr 30, 2002 8.712 8.730 8.633 8.730 126,900 +0.02(+0.21%)
Apr 29, 2002 8.730 8.730 8.603 8.712 92,849 -0.02(-0.21%)
Apr 26, 2002 9.025 9.031 8.730 8.730 120,754 -0.30(-3.27%)
Apr 25, 2002 9.031 9.121 8.916 9.025 56,141 -0.01(-0.07%)
Apr 24, 2002 9.049 9.145 8.760 9.031 141,350 -0.02(-0.20%)
Apr 23, 2002 8.934 9.073 8.934 9.049 41,524 +0.26(+3.02%)
Apr 22, 2002 9.410 9.410 8.700 8.784 130,886 -0.69(-7.25%)
Apr 19, 2002 9.241 9.494 9.157 9.470 112,615 +0.19(+2.01%)
Apr 18, 2002 9.151 9.332 9.037 9.284 109,958 +0.01(+0.13%)
Apr 17, 2002 9.181 9.404 9.133 9.272 160,452 +0.12(+1.32%)
Apr 16, 2002 9.223 9.278 8.983 9.151 420,564 +0.23(+2.56%)
Apr 15, 2002 8.549 8.928 8.537 8.922 1,738,400 +0.40(+4.66%)
Apr 12, 2002 8.579 8.585 8.489 8.525 261,607 -0.08(-0.98%)
Apr 11, 2002 8.639 8.651 8.519 8.609 110,788 -0.03(-0.35%)
Apr 10, 2002 8.700 8.730 8.609 8.639 219,916 -0.06(-0.69%)
Apr 09, 2002 8.609 8.730 8.549 8.700 352,297 +0.06(+0.70%)
Apr 08, 2002 8.718 8.730 8.609 8.639 101,486 -0.08(-0.90%)
Apr 05, 2002 8.639 8.730 8.639 8.718 264,430 -0.01(-0.14%)
Apr 04, 2002 8.730 8.730 8.579 8.730 528,031 -0.03(-0.34%)
Apr 03, 2002 8.519 8.760 8.489 8.760 108,130 +0.24(+2.83%)
Apr 02, 2002 8.820 8.820 8.429 8.519 138,028 -0.42(-4.71%)
Apr 01, 2002 8.910 8.971 8.730 8.940 104,642 +0.03(+0.34%)
Mar 29, 2002 8.838 8.971 8.772 8.910 205,299 +0.00(+0.00%)
Mar 28, 2002 8.838 8.971 8.772 8.910 205,299 +0.11(+1.23%)
Mar 27, 2002 8.971 9.121 8.796 8.802 568,725 -0.14(-1.55%)
Mar 26, 2002 8.808 8.971 8.760 8.940 262,769 +0.08(+0.95%)
Mar 25, 2002 8.940 8.971 8.838 8.856 124,076 -0.08(-0.94%)
Mar 22, 2002 9.001 9.007 8.850 8.940 385,849 -0.06(-0.67%)
Mar 21, 2002 8.790 9.151 8.760 9.001 1,265,182 +0.24(+2.75%)
Mar 20, 2002 8.971 9.001 8.730 8.760 701,605 -0.19(-2.09%)
Mar 19, 2002 8.971 9.031 8.892 8.946 730,008 -0.02(-0.27%)
Mar 18, 2002 9.031 9.031 8.940 8.971 607,925 -0.06(-0.67%)
Mar 15, 2002 9.001 9.037 8.910 9.031 549,956 +0.03(+0.33%)
Mar 14, 2002 9.031 9.091 8.916 9.001 463,418 -0.02(-0.27%)
Mar 13, 2002 9.031 9.031 8.971 9.025 180,716 -0.01(-0.07%)
Mar 12, 2002 9.031 9.031 8.868 9.031 186,031 +0.00(+0.00%)
Mar 11, 2002 9.031 9.031 8.995 9.031 172,411 +0.00(+0.00%)
Mar 08, 2002 8.971 9.061 8.971 9.031 736,320 -0.06(-0.66%)
Mar 07, 2002 9.031 9.091 8.880 9.091 925,674 +0.06(+0.67%)
Mar 06, 2002 9.211 9.332 8.946 9.031 975,171 -0.24(-2.60%)
Mar 05, 2002 9.663 9.934 8.971 9.272 480,526 -0.24(-2.53%)
Mar 04, 2002 9.494 9.723 9.187 9.512 245,993 +0.08(+0.83%)
Mar 01, 2002 9.001 9.434 8.820 9.434 425,049 +0.22(+2.42%)
Feb 28, 2002 9.235 9.272 9.157 9.211 179,221 -0.17(-1.86%)
Feb 27, 2002 9.332 9.542 9.332 9.386 110,954 -0.07(-0.70%)
Feb 26, 2002 9.392 9.542 9.272 9.452 576,034 +0.09(+0.96%)
Feb 25, 2002 9.061 9.380 9.001 9.362 185,699 +0.34(+3.74%)
Feb 22, 2002 9.181 9.181 8.971 9.025 404,286 -0.22(-2.35%)
Feb 21, 2002 9.482 9.482 9.001 9.241 800,102 -0.24(-2.54%)
Feb 20, 2002 8.676 9.512 8.669 9.482 1,273,819 +0.81(+9.30%)
Feb 19, 2002 8.910 8.910 8.663 8.676 856,742 -0.23(-2.64%)
Feb 18, 2002 8.790 9.061 8.760 8.910 607,925 +0.00(+0.00%)
Feb 15, 2002 8.790 9.061 8.760 8.910 607,925 +0.06(+0.68%)
Feb 14, 2002 8.910 9.031 8.724 8.850 326,386 -0.09(-1.01%)
Feb 13, 2002 8.519 9.031 8.417 8.940 1,819,623 +1.60(+21.72%)
Feb 12, 2002 7.176 7.435 7.176 7.345 595,135 +0.15(+2.09%)
Feb 11, 2002 7.014 7.225 7.014 7.194 1,114,529 +0.18(+2.58%)
Feb 08, 2002 6.984 7.080 6.930 7.014 617,725 +0.09(+1.30%)
Feb 07, 2002 6.683 7.074 6.683 6.924 1,129,478 +0.33(+5.02%)
Feb 06, 2002 6.592 6.683 6.261 6.592 221,411 +0.00(+0.00%)
Feb 05, 2002 6.514 6.695 6.352 6.592 118,096 +0.04(+0.64%)
Feb 04, 2002 7.194 7.194 6.442 6.550 166,099 -0.58(-8.19%)
Feb 01, 2002 6.653 7.315 6.623 7.134 319,243 +0.48(+7.24%)
Jan 31, 2002 6.623 6.653 6.322 6.653 1,084,963 +0.04(+0.64%)
Jan 30, 2002 6.683 6.743 6.592 6.610 94,012 -0.07(-1.08%)
Jan 29, 2002 6.562 6.773 6.562 6.683 89,195 +0.09(+1.37%)
Jan 28, 2002 6.701 6.707 6.562 6.592 51,158 -0.17(-2.49%)
Jan 25, 2002 6.779 6.779 6.683 6.761 56,640 -0.02(-0.27%)
Jan 24, 2002 6.623 6.863 6.623 6.779 263,932 +0.16(+2.36%)
Jan 23, 2002 6.743 6.743 6.556 6.623 95,341 -0.15(-2.22%)
Jan 22, 2002 6.773 6.803 6.743 6.773 60,294 -0.05(-0.71%)
Jan 21, 2002 6.984 6.984 6.773 6.821 289,678 +0.00(+0.00%)
Jan 18, 2002 6.984 6.984 6.773 6.821 289,678 -0.16(-2.33%)
Jan 17, 2002 6.954 6.984 6.924 6.984 357,446 +0.00(+0.00%)
Jan 16, 2002 7.134 7.134 6.893 6.984 46,507 -0.11(-1.61%)
Jan 15, 2002 7.044 7.164 7.032 7.098 219,583 +0.08(+1.20%)
Jan 14, 2002 7.074 7.146 7.014 7.014 314,260 -0.07(-0.94%)
Jan 11, 2002 7.158 7.158 6.984 7.080 516,404 +0.16(+2.35%)
Jan 10, 2002 6.893 6.924 6.863 6.918 66,439 -0.28(-3.85%)
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.