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 )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2006 5.268 5.527 5.268 5.515 1,866,463 +0.23(+4.45%)
Mar 30, 2006 5.196 5.340 5.087 5.280 1,950,509 +0.08(+1.62%)
Mar 29, 2006 5.027 5.238 4.979 5.196 2,107,640 +0.19(+3.85%)
Mar 28, 2006 4.997 5.051 4.955 5.003 1,181,301 +0.00(+0.00%)
Mar 27, 2006 4.985 5.033 4.907 5.003 567,064 +0.04(+0.73%)
Mar 24, 2006 4.943 4.967 4.907 4.967 286,356 +0.04(+0.73%)
Mar 23, 2006 4.907 5.009 4.877 4.931 911,389 +0.05(+0.99%)
Mar 22, 2006 4.853 4.967 4.846 4.883 1,164,525 +0.04(+0.75%)
Mar 21, 2006 4.816 4.846 4.738 4.846 791,465 +0.02(+0.50%)
Mar 20, 2006 4.738 4.822 4.678 4.822 381,199 +0.08(+1.78%)
Mar 17, 2006 4.726 4.762 4.636 4.738 1,007,395 +0.04(+0.90%)
Mar 16, 2006 4.756 4.756 4.672 4.696 232,705 -0.04(-0.89%)
Mar 15, 2006 4.714 4.792 4.636 4.738 378,707 +0.06(+1.29%)
Mar 14, 2006 4.636 4.719 4.588 4.678 375,717 +0.02(+0.39%)
Mar 13, 2006 4.750 4.768 4.648 4.660 431,028 -0.04(-0.77%)
Mar 10, 2006 4.570 4.714 4.551 4.696 433,022 +0.12(+2.63%)
Mar 09, 2006 4.624 4.630 4.527 4.576 466,740 -0.03(-0.65%)
Mar 08, 2006 4.594 4.630 4.515 4.606 294,993 +0.01(+0.26%)
Mar 07, 2006 4.648 4.654 4.576 4.594 320,240 -0.08(-1.68%)
Mar 06, 2006 4.365 4.726 4.365 4.672 622,209 +0.03(+0.65%)
Mar 03, 2006 4.636 4.666 4.576 4.642 763,726 +0.01(+0.13%)
Mar 02, 2006 4.515 4.636 4.485 4.636 1,844,704 +0.12(+2.67%)
Mar 01, 2006 4.509 4.564 4.473 4.515 732,001 +0.04(+0.94%)
Feb 28, 2006 4.515 5.045 4.425 4.473 463,584 -0.04(-0.93%)
Feb 27, 2006 4.485 4.576 4.461 4.515 832,159 +0.06(+1.35%)
Feb 24, 2006 4.353 4.497 4.311 4.455 1,407,529 +0.18(+4.23%)
Feb 23, 2006 4.335 4.365 4.232 4.275 399,968 -0.06(-1.39%)
Feb 22, 2006 4.263 4.353 4.232 4.335 415,249 +0.07(+1.55%)
Feb 21, 2006 4.341 4.353 4.250 4.269 354,290 -0.08(-1.80%)
Feb 17, 2006 4.377 4.377 4.293 4.347 180,882 -0.02(-0.41%)
Feb 16, 2006 4.365 4.383 4.299 4.365 337,182 +0.00(+0.00%)
Feb 15, 2006 4.359 4.383 4.299 4.365 222,739 +0.01(+0.14%)
Feb 14, 2006 4.323 4.365 4.256 4.359 273,068 +0.05(+1.26%)
Feb 13, 2006 4.353 4.365 4.287 4.305 214,268 -0.08(-1.79%)
Feb 10, 2006 4.359 4.395 4.275 4.383 844,783 +0.01(+0.28%)
Feb 09, 2006 4.166 4.389 4.166 4.371 1,195,918 +0.20(+4.91%)
Feb 08, 2006 4.208 4.299 4.142 4.166 656,094 +0.05(+1.32%)
Feb 07, 2006 4.202 4.214 4.095 4.112 412,093 -0.09(-2.15%)
Feb 06, 2006 4.214 4.214 4.154 4.202 198,987 -0.01(-0.29%)
Feb 03, 2006 4.214 4.275 4.190 4.214 347,148 -0.01(-0.14%)
Feb 02, 2006 4.359 4.359 4.154 4.220 454,615 -0.17(-3.84%)
Feb 01, 2006 4.275 4.407 4.263 4.389 249,980 +0.11(+2.68%)
Jan 31, 2006 4.244 4.329 4.232 4.275 282,037 +0.01(+0.14%)
Jan 30, 2006 4.275 4.341 4.232 4.269 192,841 -0.01(-0.14%)
Jan 27, 2006 4.317 4.335 4.244 4.275 380,368 -0.04(-0.84%)
Jan 26, 2006 4.359 4.359 4.275 4.311 374,555 -0.01(-0.28%)
Jan 25, 2006 4.395 4.395 4.281 4.323 342,331 -0.07(-1.64%)
Jan 24, 2006 4.359 4.431 4.335 4.395 731,835 +0.04(+0.83%)
Jan 23, 2006 4.353 4.365 4.299 4.359 393,988 +0.02(+0.56%)
Jan 20, 2006 4.455 4.455 4.311 4.335 506,106 -0.03(-0.69%)
Jan 19, 2006 4.329 4.365 4.250 4.365 262,437 +0.07(+1.68%)
Jan 18, 2006 4.256 4.317 4.232 4.293 213,106 +0.04(+0.99%)
Jan 17, 2006 4.244 4.305 4.190 4.250 245,661 -0.05(-1.12%)
Jan 13, 2006 4.250 4.317 4.196 4.299 201,312 +0.05(+1.13%)
Jan 12, 2006 4.256 4.323 4.226 4.250 412,425 -0.01(-0.14%)
Jan 11, 2006 4.293 4.311 4.220 4.256 426,045 -0.04(-0.84%)
Jan 10, 2006 4.275 4.293 4.238 4.293 265,261 -0.03(-0.70%)
Jan 09, 2006 4.244 4.335 4.220 4.323 663,900 +0.10(+2.28%)
Jan 06, 2006 4.347 4.353 4.202 4.226 409,103 -0.06(-1.40%)
Jan 05, 2006 4.287 4.335 4.281 4.287 325,057 +0.01(+0.14%)
Jan 04, 2006 4.329 4.329 4.256 4.281 424,218 -0.02(-0.56%)
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.