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 +0.080 (+3.72%)
Official Closing 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, 2008 1.878 1.963 1.878 1.902 596,957 +0.00(+0.00%)
Jul 30, 2008 1.951 1.969 1.872 1.902 840,162 -0.04(-1.86%)
Jul 29, 2008 1.939 1.987 1.902 1.939 1,105,208 +0.00(+0.00%)
Jul 28, 2008 1.915 1.987 1.886 1.939 771,516 +0.01(+0.62%)
Jul 25, 2008 1.951 1.969 1.902 1.927 595,201 +0.00(+0.00%)
Jul 24, 2008 1.915 1.969 1.908 1.927 613,278 +0.01(+0.63%)
Jul 23, 2008 1.975 1.993 1.915 1.915 1,232,050 -0.06(-3.05%)
Jul 22, 2008 1.981 2.071 1.902 1.975 1,085,967 -0.01(-0.61%)
Jul 21, 2008 1.975 2.017 1.945 1.987 434,749 +0.02(+1.23%)
Jul 18, 2008 1.969 2.011 1.896 1.963 676,227 +0.01(+0.31%)
Jul 17, 2008 2.071 2.083 1.915 1.957 1,276,628 -0.11(-5.52%)
Jul 16, 2008 2.077 2.131 2.029 2.071 868,678 +0.01(+0.29%)
Jul 15, 2008 2.059 2.131 2.035 2.065 547,988 -0.05(-2.28%)
Jul 14, 2008 2.131 2.131 2.059 2.113 561,889 +0.00(+0.00%)
Jul 11, 2008 2.083 2.137 2.042 2.113 490,883 +0.01(+0.29%)
Jul 10, 2008 2.035 2.402 2.035 2.107 862,484 +0.08(+3.86%)
Jul 09, 2008 2.095 2.107 2.017 2.029 390,578 -0.06(-2.88%)
Jul 08, 2008 2.011 2.101 1.951 2.089 714,797 +0.10(+4.83%)
Jul 07, 2008 2.047 2.059 1.957 1.993 508,348 -0.04(-1.78%)
Jul 04, 2008 2.065 2.101 1.957 2.029 439,852 +0.00(+0.00%)
Jul 03, 2008 2.065 2.101 1.957 2.029 439,852 +0.02(+0.90%)
Jul 02, 2008 2.348 2.408 2.011 2.011 1,026,810 -0.34(-14.58%)
Jul 01, 2008 2.384 2.432 2.276 2.354 443,424 -0.07(-2.74%)
Jun 30, 2008 2.360 2.505 2.318 2.420 895,533 +0.07(+2.81%)
Jun 27, 2008 2.354 2.396 2.203 2.354 1,238,077 +0.00(+0.00%)
Jun 26, 2008 2.396 2.432 2.336 2.354 676,472 -0.08(-3.46%)
Jun 25, 2008 2.444 2.523 2.414 2.438 454,003 -0.02(-0.74%)
Jun 24, 2008 2.529 2.547 2.438 2.456 426,293 -0.09(-3.55%)
Jun 23, 2008 2.589 2.649 2.541 2.547 451,771 -0.03(-1.17%)
Jun 20, 2008 2.757 2.757 2.547 2.577 823,735 -0.19(-6.75%)
Jun 19, 2008 2.757 2.830 2.697 2.763 324,467 -0.01(-0.22%)
Jun 18, 2008 2.830 2.830 2.667 2.769 439,162 -0.07(-2.34%)
Jun 17, 2008 2.842 2.902 2.830 2.836 662,356 -0.04(-1.46%)
Jun 16, 2008 2.872 2.914 2.824 2.878 725,430 +0.00(+0.00%)
Jun 13, 2008 2.824 2.980 2.824 2.878 887,826 +0.08(+2.80%)
Jun 12, 2008 2.685 2.836 2.685 2.800 512,703 +0.10(+3.79%)
Jun 11, 2008 2.757 2.812 2.637 2.697 727,653 -0.07(-2.61%)
Jun 10, 2008 2.787 2.830 2.703 2.769 604,262 +0.04(+1.55%)
Jun 09, 2008 2.890 2.890 2.709 2.727 791,085 -0.11(-3.82%)
Jun 06, 2008 3.347 3.347 2.685 2.836 1,809,506 -0.64(-18.51%)
Jun 05, 2008 3.299 3.498 3.299 3.480 805,383 +0.18(+5.47%)
Jun 04, 2008 3.263 3.329 3.227 3.299 490,843 +0.03(+0.92%)
Jun 03, 2008 3.281 3.353 3.251 3.269 988,483 -0.01(-0.37%)
Jun 02, 2008 3.209 3.371 3.203 3.281 532,388 +0.07(+2.06%)
May 30, 2008 3.287 3.287 3.191 3.215 409,283 -0.08(-2.38%)
May 29, 2008 3.257 3.377 3.245 3.293 610,104 +0.03(+0.92%)
May 28, 2008 3.335 3.384 3.233 3.263 373,188 -0.08(-2.34%)
May 27, 2008 3.299 3.353 3.269 3.341 445,871 +0.07(+2.21%)
May 26, 2008 3.390 3.396 3.269 3.269 0 +0.00(+0.00%)
May 23, 2008 3.390 3.396 3.269 3.269 245,659 -0.13(-3.89%)
May 22, 2008 3.311 3.432 3.311 3.402 518,154 +0.09(+2.73%)
May 21, 2008 3.371 3.402 3.263 3.311 714,322 -0.05(-1.43%)
May 20, 2008 3.341 3.396 3.269 3.359 360,888 +0.01(+0.36%)
May 19, 2008 3.269 3.353 3.221 3.347 732,131 +0.07(+2.02%)
May 16, 2008 3.474 3.474 3.269 3.281 665,116 -0.17(-4.89%)
May 15, 2008 3.438 3.474 3.402 3.450 272,744 +0.00(+0.00%)
May 14, 2008 3.504 3.528 3.390 3.450 575,982 -0.05(-1.55%)
May 13, 2008 3.546 3.552 3.450 3.504 503,553 -0.03(-0.85%)
May 12, 2008 3.612 3.612 3.468 3.534 696,208 -0.07(-2.00%)
May 09, 2008 3.546 3.612 3.498 3.606 292,646 +0.02(+0.67%)
May 08, 2008 3.618 3.630 3.510 3.582 369,895 -0.01(-0.33%)
May 07, 2008 3.612 3.697 3.588 3.594 1,232,232 -0.01(-0.17%)
May 06, 2008 3.600 3.654 3.534 3.600 882,368 -0.03(-0.83%)
May 05, 2008 3.739 3.817 3.582 3.630 1,173,191 -0.07(-1.95%)
May 02, 2008 3.913 3.992 3.498 3.703 1,753,184 -0.48(-11.51%)
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.