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 )

2.130 -0.080 (-3.62%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 30, 2008 3.291 3.291 3.195 3.219 408,807 -0.08(-2.38%)
May 29, 2008 3.261 3.381 3.249 3.297 609,395 +0.03(+0.92%)
May 28, 2008 3.339 3.387 3.237 3.267 372,754 -0.08(-2.34%)
May 27, 2008 3.303 3.357 3.273 3.345 445,353 +0.07(+2.21%)
May 26, 2008 3.393 3.400 3.273 3.273 0 +0.00(+0.00%)
May 23, 2008 3.393 3.400 3.273 3.273 245,374 -0.13(-3.89%)
May 22, 2008 3.315 3.436 3.315 3.406 517,552 +0.09(+2.73%)
May 21, 2008 3.375 3.406 3.267 3.315 713,491 -0.05(-1.43%)
May 20, 2008 3.345 3.400 3.273 3.363 360,468 +0.01(+0.36%)
May 19, 2008 3.273 3.357 3.225 3.351 731,279 +0.07(+2.02%)
May 16, 2008 3.478 3.478 3.273 3.285 664,343 -0.17(-4.89%)
May 15, 2008 3.442 3.478 3.406 3.454 272,427 +0.00(+0.00%)
May 14, 2008 3.508 3.532 3.393 3.454 575,312 -0.05(-1.55%)
May 13, 2008 3.550 3.556 3.454 3.508 502,967 -0.03(-0.85%)
May 12, 2008 3.616 3.616 3.472 3.538 695,399 -0.07(-2.00%)
May 09, 2008 3.550 3.616 3.502 3.610 292,305 +0.02(+0.67%)
May 08, 2008 3.623 3.635 3.514 3.586 369,465 -0.01(-0.34%)
May 07, 2008 3.616 3.701 3.592 3.598 1,230,800 -0.01(-0.17%)
May 06, 2008 3.604 3.659 3.538 3.604 881,342 -0.03(-0.83%)
May 05, 2008 3.743 3.821 3.586 3.635 1,171,826 -0.07(-1.95%)
May 02, 2008 3.918 3.996 3.502 3.707 1,751,146 -0.48(-11.51%)
May 01, 2008 4.159 4.249 4.147 4.189 471,413 -0.02(-0.57%)
Apr 30, 2008 4.243 4.273 4.165 4.213 735,772 -0.01(-0.29%)
Apr 29, 2008 4.267 4.298 4.201 4.225 303,391 -0.04(-0.85%)
Apr 28, 2008 4.406 4.418 4.147 4.261 445,276 -0.16(-3.68%)
Apr 25, 2008 4.364 4.497 4.346 4.424 608,431 +0.08(+1.80%)
Apr 24, 2008 4.063 4.352 4.063 4.346 898,117 +0.32(+7.93%)
Apr 23, 2008 4.050 4.099 3.936 4.026 310,802 -0.06(-1.48%)
Apr 22, 2008 4.081 4.105 4.020 4.087 684,973 -0.03(-0.73%)
Apr 21, 2008 4.165 4.207 4.099 4.117 471,211 -0.08(-2.01%)
Apr 18, 2008 4.195 4.243 4.147 4.201 585,484 +0.07(+1.75%)
Apr 17, 2008 4.171 4.231 4.129 4.129 493,797 -0.06(-1.44%)
Apr 16, 2008 4.225 4.280 4.153 4.189 810,837 +0.00(+0.00%)
Apr 15, 2008 3.888 4.201 3.864 4.189 976,088 +0.32(+8.26%)
Apr 14, 2008 3.924 3.996 3.821 3.870 698,350 -0.01(-0.31%)
Apr 11, 2008 4.147 4.165 3.882 3.882 535,214 -0.32(-7.60%)
Apr 10, 2008 4.147 4.261 4.105 4.201 382,248 +0.05(+1.31%)
Apr 09, 2008 4.231 4.304 4.135 4.147 451,929 -0.08(-1.99%)
Apr 08, 2008 3.972 4.255 3.960 4.231 810,420 +0.22(+5.56%)
Apr 07, 2008 3.948 4.087 3.930 4.008 589,964 +0.08(+1.99%)
Apr 04, 2008 3.966 4.038 3.906 3.930 451,929 -0.01(-0.31%)
Apr 03, 2008 3.936 4.056 3.936 3.942 516,301 -0.04(-0.91%)
Apr 02, 2008 4.050 4.135 3.894 3.978 1,852,679 -0.10(-2.51%)
Apr 01, 2008 4.105 4.201 4.056 4.081 840,317 +0.07(+1.65%)
Mar 31, 2008 3.906 4.153 3.906 4.014 1,236,834 +0.13(+3.26%)
Mar 28, 2008 3.978 4.044 3.876 3.888 675,737 -0.09(-2.27%)
Mar 27, 2008 4.014 4.123 3.924 3.978 593,321 -0.01(-0.30%)
Mar 26, 2008 3.924 4.075 3.882 3.990 916,966 +0.03(+0.76%)
Mar 25, 2008 3.966 4.123 3.948 3.960 618,002 -0.01(-0.30%)
Mar 24, 2008 3.870 4.069 3.840 3.972 1,018,812 +0.12(+3.13%)
Mar 21, 2008 3.815 3.978 3.797 3.852 1,871,758 +0.00(+0.00%)
Mar 20, 2008 3.815 3.978 3.797 3.852 1,871,758 +0.07(+1.91%)
Mar 19, 2008 3.984 4.075 3.773 3.779 650,851 -0.25(-6.14%)
Mar 18, 2008 3.755 4.056 3.755 4.026 782,083 +0.35(+9.51%)
Mar 17, 2008 3.586 3.888 3.562 3.677 822,233 -0.02(-0.49%)
Mar 14, 2008 3.773 3.773 3.604 3.695 814,103 -0.04(-0.97%)
Mar 13, 2008 3.653 3.773 3.653 3.731 1,119,703 +0.03(+0.81%)
Mar 12, 2008 3.647 3.840 3.647 3.701 3,626,163 +0.07(+1.82%)
Mar 11, 2008 3.665 3.737 3.610 3.635 900,707 +0.07(+2.03%)
Mar 10, 2008 3.610 3.641 3.532 3.562 847,617 -0.02(-0.51%)
Mar 07, 2008 3.448 3.629 3.448 3.580 569,557 +0.08(+2.41%)
Mar 06, 2008 3.604 3.647 3.484 3.496 1,048,364 -0.12(-3.33%)
Mar 05, 2008 3.550 3.740 3.514 3.616 1,025,966 +0.11(+3.27%)
Mar 04, 2008 3.466 3.556 3.418 3.502 797,015 -0.01(-0.17%)
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.