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 (%)
Jan 31, 2008 4.014 4.304 3.972 4.231 717,878 +0.14(+3.39%)
Jan 30, 2008 4.117 4.261 4.075 4.093 540,639 -0.05(-1.31%)
Jan 29, 2008 4.213 4.231 4.123 4.147 481,129 -0.02(-0.58%)
Jan 28, 2008 3.960 4.195 3.960 4.171 641,726 +0.21(+5.33%)
Jan 25, 2008 3.960 4.219 3.936 3.960 767,484 +0.07(+1.86%)
Jan 24, 2008 3.755 3.978 3.743 3.888 864,269 +0.16(+4.20%)
Jan 23, 2008 3.556 3.791 3.466 3.731 1,126,008 +0.10(+2.65%)
Jan 22, 2008 3.665 3.779 3.610 3.635 1,122,856 -0.16(-4.13%)
Jan 21, 2008 3.966 4.050 3.773 3.791 0 +0.00(+0.00%)
Jan 18, 2008 3.966 4.050 3.773 3.791 973,042 -0.25(-6.26%)
Jan 17, 2008 4.207 4.243 3.966 4.044 673,083 -0.13(-3.17%)
Jan 16, 2008 4.117 4.322 4.020 4.177 718,209 +0.06(+1.46%)
Jan 15, 2008 4.111 4.225 4.026 4.117 567,118 -0.07(-1.59%)
Jan 14, 2008 4.237 4.261 4.117 4.183 669,599 -0.02(-0.43%)
Jan 11, 2008 4.352 4.376 4.201 4.201 385,235 -0.19(-4.39%)
Jan 10, 2008 4.346 4.460 4.322 4.394 970,387 +0.01(+0.28%)
Jan 09, 2008 4.249 4.400 4.153 4.382 866,862 +0.06(+1.39%)
Jan 08, 2008 4.400 4.497 4.231 4.322 620,159 -0.07(-1.51%)
Jan 07, 2008 4.364 4.436 4.352 4.388 599,586 +0.05(+1.11%)
Jan 04, 2008 4.298 4.454 4.261 4.340 751,723 -0.01(-0.14%)
Jan 03, 2008 4.611 4.665 4.334 4.346 694,982 -0.25(-5.38%)
Jan 02, 2008 4.695 4.726 4.521 4.593 775,464 -0.13(-2.68%)
Jan 01, 2008 4.828 4.870 4.623 4.720 0 +0.00(+0.00%)
Dec 31, 2007 4.828 4.870 4.623 4.720 665,783 -0.16(-3.33%)
Dec 28, 2007 4.888 4.937 4.822 4.882 267,441 +0.08(+1.76%)
Dec 27, 2007 5.063 5.123 4.798 4.798 427,873 -0.27(-5.35%)
Dec 26, 2007 4.924 5.087 4.918 5.069 370,303 +0.10(+2.06%)
Dec 24, 2007 4.973 5.027 4.930 4.967 218,830 +0.05(+1.10%)
Dec 21, 2007 4.798 4.967 4.738 4.912 1,120,865 +0.19(+4.09%)
Dec 20, 2007 4.726 4.732 4.545 4.720 363,833 +0.05(+1.16%)
Dec 19, 2007 4.611 4.701 4.611 4.665 294,152 +0.05(+1.18%)
Dec 18, 2007 4.418 4.617 4.406 4.611 366,321 +0.24(+5.52%)
Dec 17, 2007 4.358 4.412 4.346 4.370 346,081 +0.00(+0.00%)
Dec 14, 2007 4.364 4.460 4.352 4.370 356,035 -0.07(-1.63%)
Dec 13, 2007 4.400 4.484 4.370 4.442 342,431 -0.01(-0.27%)
Dec 12, 2007 4.521 4.611 4.370 4.454 485,753 +0.00(+0.00%)
Dec 11, 2007 4.575 4.665 4.424 4.454 594,443 -0.10(-2.12%)
Dec 10, 2007 4.575 4.665 4.503 4.551 286,852 -0.02(-0.53%)
Dec 07, 2007 4.611 4.611 4.521 4.575 353,878 -0.01(-0.26%)
Dec 06, 2007 4.497 4.611 4.472 4.587 432,712 +0.08(+1.74%)
Dec 05, 2007 4.460 4.545 4.436 4.509 732,311 +0.13(+3.03%)
Dec 04, 2007 4.569 4.569 4.340 4.376 856,576 -0.26(-5.59%)
Dec 03, 2007 4.484 4.689 4.442 4.635 547,160 +0.13(+2.81%)
Nov 30, 2007 4.713 4.762 4.424 4.509 791,706 -0.10(-2.09%)
Nov 29, 2007 4.810 4.840 4.490 4.605 476,317 -0.22(-4.50%)
Nov 28, 2007 4.551 5.123 4.472 4.822 908,670 +0.34(+7.53%)
Nov 27, 2007 4.509 4.623 4.460 4.484 453,754 +0.00(+0.00%)
Nov 26, 2007 4.720 4.828 4.472 4.484 575,863 -0.25(-5.22%)
Nov 23, 2007 4.611 4.828 4.605 4.732 304,604 +0.14(+3.02%)
Nov 21, 2007 4.382 4.629 4.382 4.593 772,793 +0.19(+4.38%)
Nov 20, 2007 4.394 4.478 4.310 4.400 821,237 +0.00(+0.00%)
Nov 19, 2007 4.358 4.466 4.352 4.400 1,142,101 -0.02(-0.41%)
Nov 16, 2007 4.093 4.442 4.038 4.418 2,585,821 +0.34(+8.27%)
Nov 15, 2007 4.105 4.201 4.038 4.081 732,345 -0.04(-0.88%)
Nov 14, 2007 4.231 4.237 4.069 4.117 802,656 -0.10(-2.43%)
Nov 13, 2007 4.225 4.267 4.135 4.219 684,364 +0.02(+0.57%)
Nov 12, 2007 4.189 4.231 4.147 4.195 786,065 -0.01(-0.14%)
Nov 09, 2007 4.298 4.340 4.075 4.201 1,252,097 -0.15(-3.46%)
Nov 08, 2007 4.400 4.442 4.201 4.352 1,569,145 -0.07(-1.50%)
Nov 07, 2007 4.557 4.563 4.388 4.418 1,092,329 -0.20(-4.31%)
Nov 06, 2007 4.521 4.635 4.448 4.617 1,266,365 +0.10(+2.13%)
Nov 05, 2007 4.376 4.575 4.370 4.521 2,112,738 +0.03(+0.67%)
Nov 02, 2007 5.123 5.147 4.376 4.490 4,900,218 -0.83(-15.63%)
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.