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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2005 4.595 4.636 4.485 4.509 823,522 -0.10(-2.22%)
Nov 29, 2005 4.612 4.618 4.497 4.612 583,674 +0.00(+0.00%)
Nov 28, 2005 4.786 4.786 4.570 4.612 539,492 -0.20(-4.25%)
Nov 25, 2005 4.816 4.822 4.762 4.816 87,368 -0.01(-0.12%)
Nov 23, 2005 4.810 4.846 4.780 4.822 505,607 +0.03(+0.63%)
Nov 22, 2005 4.666 4.798 4.654 4.792 602,111 +0.13(+2.71%)
Nov 21, 2005 4.576 4.678 4.545 4.666 481,191 +0.06(+1.31%)
Nov 18, 2005 4.588 4.636 4.515 4.606 245,495 +0.07(+1.59%)
Nov 17, 2005 4.503 4.558 4.485 4.533 343,328 +0.06(+1.35%)
Nov 16, 2005 4.455 4.515 4.437 4.473 355,951 -0.01(-0.13%)
Nov 15, 2005 4.545 4.551 4.455 4.479 303,132 -0.07(-1.46%)
Nov 14, 2005 4.780 4.780 4.539 4.545 335,023 -0.23(-4.91%)
Nov 11, 2005 4.738 4.780 4.720 4.780 149,323 +0.02(+0.51%)
Nov 10, 2005 4.726 4.786 4.606 4.756 366,083 +0.03(+0.64%)
Nov 09, 2005 4.750 4.798 4.684 4.726 283,532 -0.02(-0.51%)
Nov 08, 2005 4.786 4.792 4.714 4.750 300,474 -0.07(-1.50%)
Nov 07, 2005 4.828 4.877 4.786 4.822 384,022 +0.04(+0.88%)
Nov 04, 2005 4.967 4.973 4.726 4.780 727,350 -0.28(-5.48%)
Nov 03, 2005 5.057 5.117 5.015 5.057 392,826 +0.06(+1.20%)
Nov 02, 2005 4.828 5.027 4.816 4.997 329,375 +0.17(+3.49%)
Nov 01, 2005 4.877 4.877 4.756 4.828 536,004 -0.11(-2.20%)
Oct 31, 2005 4.666 4.943 4.630 4.937 934,975 +0.26(+5.67%)
Oct 28, 2005 4.527 4.690 4.527 4.672 257,288 +0.19(+4.30%)
Oct 27, 2005 4.606 4.606 4.479 4.479 380,866 -0.16(-3.38%)
Oct 26, 2005 4.503 4.666 4.497 4.636 791,299 +0.05(+1.05%)
Oct 25, 2005 4.570 4.618 4.431 4.588 317,416 -0.04(-0.91%)
Oct 24, 2005 4.545 4.660 4.491 4.630 283,864 +0.05(+1.18%)
Oct 21, 2005 4.437 4.642 4.437 4.576 329,375 +0.14(+3.12%)
Oct 20, 2005 4.654 4.654 4.395 4.437 208,289 -0.20(-4.29%)
Oct 19, 2005 4.377 4.636 4.335 4.636 214,434 +0.22(+5.05%)
Oct 18, 2005 4.503 4.576 4.377 4.413 191,513 -0.06(-1.35%)
Oct 17, 2005 4.515 4.564 4.383 4.473 189,685 -0.01(-0.27%)
Oct 14, 2005 4.582 4.588 4.443 4.485 236,027 -0.04(-0.80%)
Oct 13, 2005 4.431 4.558 4.395 4.521 239,183 +0.09(+2.04%)
Oct 12, 2005 4.515 4.564 4.425 4.431 401,795 -0.08(-1.87%)
Oct 11, 2005 4.696 4.786 4.509 4.515 441,825 -0.18(-3.85%)
Oct 10, 2005 4.810 5.117 4.684 4.696 335,189 -0.15(-3.11%)
Oct 07, 2005 4.732 4.846 4.612 4.846 522,882 +0.15(+3.21%)
Oct 06, 2005 4.624 4.768 4.624 4.696 349,972 +0.08(+1.69%)
Oct 05, 2005 4.816 4.816 4.606 4.618 230,878 -0.18(-3.76%)
Oct 04, 2005 4.648 4.846 4.648 4.798 339,840 +0.11(+2.31%)
Oct 03, 2005 4.708 4.774 4.636 4.690 453,784 -0.05(-1.02%)
Sep 30, 2005 4.678 4.738 4.666 4.738 219,916 +0.06(+1.29%)
Sep 29, 2005 4.576 4.696 4.545 4.678 202,475 +0.10(+2.10%)
Sep 28, 2005 4.684 4.708 4.570 4.582 317,416 -0.10(-2.06%)
Sep 27, 2005 4.708 4.708 4.576 4.678 247,488 -0.02(-0.38%)
Sep 26, 2005 4.648 4.738 4.600 4.696 531,021 +0.10(+2.23%)
Sep 23, 2005 4.493 4.594 4.317 4.594 415,581 +0.25(+5.68%)
Sep 22, 2005 4.359 4.413 4.299 4.347 528,197 -0.02(-0.55%)
Sep 21, 2005 4.413 4.443 4.371 4.371 400,466 -0.07(-1.49%)
Sep 20, 2005 4.515 4.558 4.431 4.437 369,572 -0.04(-0.94%)
Sep 19, 2005 4.545 4.576 4.449 4.479 268,915 -0.07(-1.46%)
Sep 16, 2005 4.527 4.576 4.497 4.545 842,956 +0.08(+1.75%)
Sep 15, 2005 4.503 4.515 4.461 4.467 196,329 -0.02(-0.40%)
Sep 14, 2005 4.618 4.636 4.467 4.485 396,148 -0.14(-2.99%)
Sep 13, 2005 4.642 4.654 4.558 4.624 301,637 -0.04(-0.90%)
Sep 12, 2005 4.606 4.714 4.582 4.666 209,784 +0.02(+0.52%)
Sep 09, 2005 4.666 4.678 4.594 4.642 234,865 -0.04(-0.77%)
Sep 08, 2005 4.732 4.732 4.636 4.678 245,163 -0.10(-2.02%)
Sep 07, 2005 4.834 4.834 4.672 4.774 295,491 -0.09(-1.86%)
Sep 06, 2005 4.780 4.883 4.660 4.865 395,317 +0.12(+2.54%)
Sep 02, 2005 4.822 4.834 4.744 4.744 254,464 -0.11(-2.23%)
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.