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 (%)
Jul 31, 2002 6.027 6.027 5.955 6.027 121,111 +0.01(+0.20%)
Jul 30, 2002 6.027 6.027 5.919 6.015 183,326 -0.01(-0.10%)
Jul 29, 2002 5.895 6.027 5.877 6.021 315,222 +0.14(+2.36%)
Jul 26, 2002 5.817 5.889 5.744 5.883 87,100 +0.01(+0.10%)
Jul 25, 2002 5.786 6.027 5.744 5.877 309,084 +0.09(+1.56%)
Jul 24, 2002 6.027 6.027 5.455 5.786 444,961 -0.24(-4.00%)
Jul 23, 2002 6.480 6.552 5.817 6.027 412,112 -0.45(-6.98%)
Jul 22, 2002 6.793 6.793 6.329 6.480 254,832 -0.36(-5.29%)
Jul 19, 2002 6.660 6.841 6.570 6.841 308,586 +0.03(+0.44%)
Jul 17, 2002 6.811 6.859 6.540 6.811 144,338 -0.02(-0.35%)
Jul 12, 2002 6.691 7.052 6.691 6.835 115,471 +0.14(+2.16%)
Jul 11, 2002 6.871 6.871 6.630 6.691 288,511 -0.30(-4.31%)
Jul 10, 2002 7.094 7.143 6.841 6.992 37,528,080 -0.09(-1.28%)
Jul 09, 2002 7.185 7.185 7.082 7.082 65,201 -0.16(-2.25%)
Jul 08, 2002 7.143 7.245 7.143 7.245 176,026 +0.10(+1.43%)
Jul 05, 2002 6.781 7.173 6.781 7.143 88,096 +0.36(+5.33%)
Jul 04, 2002 6.600 6.835 6.269 6.781 822,399 +0.00(+0.00%)
Jul 03, 2002 6.600 6.835 6.269 6.781 822,399 +0.12(+1.81%)
Jul 02, 2002 7.082 7.131 6.570 6.660 492,742 -0.38(-5.39%)
Jul 01, 2002 7.323 7.384 6.871 7.040 626,297 -0.34(-4.65%)
Jun 28, 2002 7.378 7.474 7.293 7.384 484,613 -0.03(-0.41%)
Jun 27, 2002 7.070 7.414 6.932 7.414 793,199 +0.37(+5.22%)
Jun 26, 2002 7.293 7.293 6.992 7.046 299,959 -0.31(-4.18%)
Jun 25, 2002 7.546 7.601 7.293 7.354 448,113 -0.31(-4.09%)
Jun 21, 2002 7.854 7.854 7.769 7.667 179,179 -0.25(-3.12%)
Jun 20, 2002 8.294 8.360 7.806 7.914 372,792 -0.37(-4.51%)
Jun 19, 2002 8.438 8.770 8.288 8.288 425,218 -0.28(-3.24%)
Jun 18, 2002 8.282 8.589 8.282 8.565 123,102 +0.10(+1.21%)
Jun 17, 2002 8.631 8.776 8.318 8.463 370,303 -0.16(-1.82%)
Jun 14, 2002 8.559 8.619 8.426 8.619 423,559 +0.04(+0.42%)
Jun 12, 2002 9.632 9.765 8.438 8.583 643,385 -0.79(-8.42%)
Jun 11, 2002 9.192 9.457 9.192 9.373 112,484 +0.18(+1.97%)
Jun 10, 2002 9.222 9.312 9.132 9.192 196,101 +0.06(+0.66%)
Jun 07, 2002 9.162 9.192 8.860 9.132 236,582 -0.21(-2.26%)
Jun 06, 2002 9.379 9.614 9.240 9.343 467,856 -0.04(-0.39%)
Jun 05, 2002 9.162 9.391 9.156 9.379 370,801 -0.07(-0.77%)
May 31, 2002 9.343 9.493 9.222 9.451 377,271 +0.04(+0.45%)
May 28, 2002 9.644 9.644 9.222 9.409 286,686 -0.24(-2.44%)
May 27, 2002 9.614 9.722 9.572 9.644 178,681 +0.00(+0.00%)
May 24, 2002 9.614 9.722 9.572 9.644 178,681 +0.00(+0.00%)
May 23, 2002 9.795 9.795 9.584 9.644 163,418 -0.09(-0.93%)
May 22, 2002 9.885 9.915 9.584 9.734 135,711 -0.03(-0.31%)
May 21, 2002 10.13 10.13 9.674 9.765 103,857 -0.39(-3.86%)
May 20, 2002 10.17 10.17 9.560 10.16 81,294 -0.05(-0.53%)
May 17, 2002 10.06 10.22 9.945 10.21 150,975 +0.15(+1.50%)
May 16, 2002 10.31 10.34 10.01 10.06 327,333 -0.28(-2.68%)
May 15, 2002 9.674 10.40 9.644 10.34 302,281 +0.64(+6.59%)
May 14, 2002 9.674 9.855 9.674 9.698 213,687 -0.01(-0.06%)
May 13, 2002 9.795 9.795 9.572 9.704 55,081 -0.09(-0.92%)
May 10, 2002 9.554 9.795 9.439 9.795 294,650 +0.24(+2.52%)
May 09, 2002 9.644 9.825 9.433 9.554 341,933 -0.09(-0.94%)
May 08, 2002 9.312 9.644 9.174 9.644 355,537 +0.62(+6.88%)
May 07, 2002 8.933 9.059 8.885 9.023 153,463 +0.15(+1.70%)
May 06, 2002 8.830 8.951 8.794 8.872 116,964 +0.08(+0.96%)
May 03, 2002 8.770 8.830 8.740 8.788 61,883 +0.02(+0.21%)
May 02, 2002 8.951 9.011 8.764 8.770 77,810 -0.14(-1.62%)
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.