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 (%)
Dec 31, 2007 4.822 4.865 4.618 4.714 666,558 -0.16(-3.33%)
Dec 28, 2007 4.883 4.931 4.816 4.877 267,752 +0.08(+1.76%)
Dec 27, 2007 5.057 5.117 4.792 4.792 428,371 -0.27(-5.35%)
Dec 26, 2007 4.919 5.081 4.913 5.063 370,734 +0.10(+2.06%)
Dec 24, 2007 4.967 5.021 4.925 4.961 219,085 +0.05(+1.10%)
Dec 21, 2007 4.792 4.961 4.732 4.907 1,122,170 +0.19(+4.09%)
Dec 20, 2007 4.720 4.726 4.539 4.714 364,256 +0.05(+1.16%)
Dec 19, 2007 4.606 4.696 4.606 4.660 294,494 +0.05(+1.18%)
Dec 18, 2007 4.413 4.612 4.401 4.606 366,748 +0.24(+5.52%)
Dec 17, 2007 4.353 4.407 4.341 4.365 346,484 +0.00(+0.00%)
Dec 14, 2007 4.359 4.455 4.347 4.365 356,450 -0.07(-1.63%)
Dec 13, 2007 4.395 4.479 4.365 4.437 342,829 -0.01(-0.27%)
Dec 12, 2007 4.515 4.606 4.365 4.449 486,318 +0.00(+0.00%)
Dec 11, 2007 4.570 4.660 4.419 4.449 595,135 -0.10(-2.12%)
Dec 10, 2007 4.570 4.660 4.497 4.545 287,186 -0.02(-0.53%)
Dec 07, 2007 4.606 4.606 4.515 4.570 354,290 -0.01(-0.26%)
Dec 06, 2007 4.491 4.606 4.467 4.582 433,216 +0.08(+1.74%)
Dec 05, 2007 4.455 4.539 4.431 4.503 733,164 +0.13(+3.03%)
Dec 04, 2007 4.564 4.564 4.335 4.371 857,573 -0.26(-5.59%)
Dec 03, 2007 4.479 4.684 4.437 4.630 547,797 +0.13(+2.81%)
Nov 30, 2007 4.708 4.756 4.419 4.503 792,628 -0.10(-2.09%)
Nov 29, 2007 4.804 4.834 4.485 4.600 476,872 -0.22(-4.50%)
Nov 28, 2007 4.545 5.117 4.467 4.816 909,728 +0.34(+7.53%)
Nov 27, 2007 4.503 4.618 4.455 4.479 454,282 +0.00(+0.00%)
Nov 26, 2007 4.714 4.822 4.467 4.479 576,534 -0.25(-5.22%)
Nov 23, 2007 4.606 4.822 4.600 4.726 304,959 +0.14(+3.02%)
Nov 21, 2007 4.377 4.624 4.377 4.588 773,692 +0.19(+4.38%)
Nov 20, 2007 4.389 4.473 4.305 4.395 822,193 +0.00(+0.00%)
Nov 19, 2007 4.353 4.461 4.347 4.395 1,143,430 -0.02(-0.41%)
Nov 16, 2007 4.088 4.437 4.034 4.413 2,588,831 +0.34(+8.27%)
Nov 15, 2007 4.100 4.196 4.034 4.076 733,197 -0.04(-0.88%)
Nov 14, 2007 4.226 4.232 4.064 4.112 803,590 -0.10(-2.43%)
Nov 13, 2007 4.220 4.263 4.130 4.214 685,161 +0.02(+0.57%)
Nov 12, 2007 4.184 4.226 4.142 4.190 786,980 -0.01(-0.14%)
Nov 09, 2007 4.293 4.335 4.070 4.196 1,253,555 -0.15(-3.46%)
Nov 08, 2007 4.395 4.437 4.196 4.347 1,570,971 -0.07(-1.50%)
Nov 07, 2007 4.551 4.558 4.383 4.413 1,093,601 -0.20(-4.31%)
Nov 06, 2007 4.515 4.630 4.443 4.612 1,267,839 +0.10(+2.13%)
Nov 05, 2007 4.371 4.570 4.365 4.515 2,115,197 +0.03(+0.67%)
Nov 02, 2007 5.117 5.141 4.371 4.485 4,905,923 -0.83(-15.63%)
Nov 01, 2007 5.382 5.436 5.238 5.316 1,086,624 -0.16(-2.97%)
Oct 31, 2007 5.406 5.593 5.352 5.479 845,281 +0.08(+1.56%)
Oct 30, 2007 5.473 5.551 5.346 5.394 952,416 -0.09(-1.65%)
Oct 29, 2007 5.647 5.665 5.430 5.485 791,631 -0.14(-2.57%)
Oct 26, 2007 5.942 5.942 5.587 5.629 1,089,946 -0.25(-4.30%)
Oct 25, 2007 5.930 6.039 5.840 5.882 385,683 -0.02(-0.31%)
Oct 24, 2007 5.900 5.960 5.792 5.900 386,182 -0.04(-0.61%)
Oct 23, 2007 5.954 6.014 5.780 5.936 445,313 +0.04(+0.61%)
Oct 22, 2007 5.617 5.936 5.617 5.900 347,148 +0.20(+3.59%)
Oct 19, 2007 5.918 5.930 5.653 5.695 594,969 -0.23(-3.96%)
Oct 18, 2007 5.762 5.930 5.731 5.930 344,989 +0.14(+2.50%)
Oct 17, 2007 5.942 5.948 5.701 5.786 543,976 -0.10(-1.64%)
Oct 16, 2007 5.900 6.008 5.864 5.882 366,914 -0.02(-0.41%)
Oct 15, 2007 6.008 6.075 5.876 5.906 591,813 -0.11(-1.80%)
Oct 12, 2007 6.008 6.075 5.996 6.014 522,217 +0.00(+0.00%)
Oct 11, 2007 6.171 6.195 5.936 6.014 679,680 -0.12(-1.96%)
Oct 10, 2007 6.322 6.322 6.008 6.135 692,470 -0.19(-2.95%)
Oct 09, 2007 6.087 6.322 6.002 6.322 368,741 +0.24(+3.96%)
Oct 08, 2007 6.322 6.322 6.057 6.081 394,487 -0.28(-4.36%)
Oct 05, 2007 6.183 6.448 6.099 6.358 602,443 +0.26(+4.24%)
Oct 04, 2007 6.045 6.111 5.984 6.099 269,081 +0.05(+0.90%)
Oct 03, 2007 6.008 6.093 5.864 6.045 816,712 -0.02(-0.30%)
Oct 02, 2007 5.960 6.099 5.900 6.063 511,919 +0.11(+1.92%)
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.