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 (%)
Sep 30, 2005 4.683 4.744 4.671 4.744 219,660 +0.06(+1.29%)
Sep 29, 2005 4.581 4.701 4.551 4.683 202,240 +0.10(+2.10%)
Sep 28, 2005 4.689 4.713 4.575 4.587 317,047 -0.10(-2.06%)
Sep 27, 2005 4.713 4.713 4.581 4.683 247,200 -0.02(-0.38%)
Sep 26, 2005 4.653 4.744 4.605 4.701 530,403 +0.10(+2.23%)
Sep 23, 2005 4.498 4.599 4.322 4.599 415,098 +0.25(+5.68%)
Sep 22, 2005 4.364 4.418 4.304 4.352 527,583 -0.02(-0.55%)
Sep 21, 2005 4.418 4.448 4.376 4.376 400,000 -0.07(-1.49%)
Sep 20, 2005 4.521 4.563 4.436 4.442 369,142 -0.04(-0.94%)
Sep 19, 2005 4.551 4.581 4.454 4.484 268,602 -0.07(-1.46%)
Sep 16, 2005 4.533 4.581 4.503 4.551 841,976 +0.08(+1.75%)
Sep 15, 2005 4.509 4.521 4.466 4.472 196,101 -0.02(-0.40%)
Sep 14, 2005 4.623 4.641 4.472 4.490 395,687 -0.14(-2.99%)
Sep 13, 2005 4.647 4.659 4.563 4.629 301,286 -0.04(-0.90%)
Sep 12, 2005 4.611 4.720 4.587 4.671 209,540 +0.02(+0.52%)
Sep 09, 2005 4.671 4.683 4.599 4.647 234,591 -0.04(-0.77%)
Sep 08, 2005 4.738 4.738 4.641 4.683 244,878 -0.10(-2.02%)
Sep 07, 2005 4.840 4.840 4.677 4.780 295,147 -0.09(-1.86%)
Sep 06, 2005 4.786 4.888 4.665 4.870 394,857 +0.12(+2.54%)
Sep 02, 2005 4.828 4.840 4.750 4.750 254,168 -0.11(-2.23%)
Sep 01, 2005 4.876 4.906 4.738 4.858 238,573 -0.05(-0.98%)
Aug 31, 2005 4.822 4.906 4.671 4.906 353,381 +0.10(+2.13%)
Aug 30, 2005 4.756 4.828 4.701 4.804 229,946 +0.05(+1.01%)
Aug 29, 2005 4.611 4.780 4.599 4.756 267,275 +0.10(+2.20%)
Aug 26, 2005 4.641 4.677 4.593 4.653 305,600 -0.02(-0.52%)
Aug 25, 2005 4.732 4.750 4.647 4.677 212,028 -0.05(-1.15%)
Aug 24, 2005 4.744 4.858 4.707 4.732 1,161,844 -0.06(-1.26%)
Aug 23, 2005 4.750 4.822 4.738 4.792 396,019 -0.01(-0.13%)
Aug 22, 2005 4.695 4.846 4.677 4.798 487,267 +0.10(+2.05%)
Aug 19, 2005 4.810 4.810 4.677 4.701 215,180 -0.11(-2.26%)
Aug 18, 2005 4.756 4.834 4.581 4.810 348,403 +0.00(+0.00%)
Aug 17, 2005 4.858 4.900 4.804 4.810 371,630 -0.05(-1.12%)
Aug 16, 2005 4.894 4.943 4.834 4.864 519,951 -0.05(-1.10%)
Aug 15, 2005 4.918 4.961 4.858 4.918 434,343 -0.05(-0.97%)
Aug 12, 2005 4.967 5.009 4.852 4.967 458,731 -0.05(-0.96%)
Aug 11, 2005 4.955 5.039 4.912 5.015 269,432 +0.04(+0.73%)
Aug 10, 2005 5.063 5.093 4.888 4.979 254,998 +0.01(+0.12%)
Aug 09, 2005 5.015 5.021 4.924 4.973 337,454 +0.05(+0.98%)
Aug 08, 2005 4.900 5.027 4.804 4.924 463,543 +0.04(+0.74%)
Aug 05, 2005 4.949 4.967 4.858 4.888 487,765 -0.06(-1.22%)
Aug 04, 2005 5.190 5.280 4.943 4.949 792,370 -0.24(-4.65%)
Aug 03, 2005 5.262 5.304 5.166 5.190 148,154 -0.07(-1.37%)
Aug 02, 2005 5.316 5.352 5.123 5.262 497,554 -0.04(-0.68%)
Aug 01, 2005 5.726 5.726 5.166 5.298 393,862 +0.14(+2.81%)
Jul 29, 2005 5.184 5.196 5.111 5.154 307,425 -0.03(-0.58%)
Jul 28, 2005 5.099 5.238 5.087 5.184 338,117 +0.06(+1.18%)
Jul 27, 2005 5.099 5.172 5.015 5.123 279,884 +0.02(+0.47%)
Jul 26, 2005 5.045 5.214 5.045 5.099 299,627 +0.11(+2.30%)
Jul 25, 2005 5.117 5.129 4.979 4.985 276,566 -0.12(-2.36%)
Jul 22, 2005 5.063 5.117 5.015 5.105 347,574 +0.05(+1.07%)
Jul 21, 2005 5.075 5.093 4.985 5.051 545,169 -0.07(-1.30%)
Jul 20, 2005 4.961 5.117 4.949 5.117 320,033 +0.09(+1.80%)
Jul 19, 2005 5.039 5.123 4.997 5.027 374,119 +0.02(+0.48%)
Jul 18, 2005 5.015 5.063 4.955 5.003 401,162 -0.07(-1.31%)
Jul 15, 2005 4.985 5.087 4.912 5.069 259,975 +0.07(+1.33%)
Jul 14, 2005 5.105 5.178 4.979 5.003 446,620 -0.04(-0.84%)
Jul 13, 2005 4.997 5.093 4.949 5.045 418,748 +0.06(+1.21%)
Jul 12, 2005 5.033 5.081 4.979 4.985 424,886 -0.07(-1.31%)
Jul 11, 2005 4.870 5.075 4.858 5.051 1,581,919 +0.17(+3.58%)
Jul 08, 2005 4.762 4.949 4.738 4.876 1,190,214 +0.14(+2.93%)
Jul 07, 2005 4.732 4.780 4.653 4.738 225,964 -0.05(-1.13%)
Jul 06, 2005 4.780 4.816 4.762 4.792 351,722 +0.02(+0.51%)
Jul 05, 2005 4.720 4.792 4.689 4.768 480,963 +0.04(+0.76%)
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.