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 (%)
Sep 30, 2002 7.498 7.986 7.360 7.986 405,973 +0.49(+6.51%)
Sep 27, 2002 7.540 7.775 7.426 7.498 278,889 -0.04(-0.56%)
Sep 26, 2002 7.323 7.540 7.323 7.540 336,790 +0.22(+2.96%)
Sep 25, 2002 6.823 7.323 6.811 7.323 236,416 +0.54(+8.00%)
Sep 24, 2002 7.131 7.131 6.684 6.781 253,339 -0.38(-5.30%)
Sep 23, 2002 7.028 7.233 6.962 7.161 104,355 +0.16(+2.24%)
Sep 20, 2002 7.384 7.390 6.998 7.004 82,289 -0.29(-3.97%)
Sep 19, 2002 7.462 7.462 7.022 7.293 350,560 -0.18(-2.42%)
Sep 18, 2002 7.396 7.522 7.323 7.474 187,640 +0.08(+1.06%)
Sep 17, 2002 7.263 7.414 7.185 7.396 420,905 +0.16(+2.25%)
Sep 16, 2002 7.137 7.275 7.137 7.233 33,347 +0.06(+0.84%)
Sep 13, 2002 7.179 7.257 7.022 7.173 116,798 -0.07(-0.92%)
Sep 12, 2002 7.323 7.323 7.185 7.239 112,982 -0.08(-1.15%)
Sep 11, 2002 7.354 7.456 7.293 7.323 152,302 -0.03(-0.41%)
Sep 10, 2002 7.323 7.432 7.233 7.354 119,286 +0.03(+0.41%)
Sep 09, 2002 7.329 7.384 7.143 7.323 137,370 +0.00(+0.00%)
Sep 06, 2002 7.293 7.390 7.239 7.323 192,617 +0.09(+1.25%)
Sep 05, 2002 7.510 7.510 7.082 7.233 1,013,357 -0.22(-2.91%)
Sep 04, 2002 7.173 7.474 7.131 7.450 497,719 +0.33(+4.57%)
Sep 03, 2002 7.414 7.414 6.932 7.124 103,193 -0.29(-3.90%)
Aug 30, 2002 7.444 7.444 7.052 7.414 83,119 +0.06(+0.82%)
Aug 29, 2002 7.323 7.558 7.251 7.354 137,868 +0.00(+0.00%)
Aug 28, 2002 7.438 7.438 7.245 7.354 98,548 -0.10(-1.29%)
Aug 27, 2002 7.595 7.745 7.354 7.450 999,753 -0.11(-1.51%)
Aug 26, 2002 7.775 7.926 7.534 7.564 174,533 -0.21(-2.71%)
Aug 23, 2002 7.926 7.926 7.655 7.775 296,143 -0.15(-1.90%)
Aug 22, 2002 7.456 7.926 7.456 7.926 160,099 +0.48(+6.48%)
Aug 21, 2002 7.245 7.444 7.227 7.444 662,133 +0.22(+3.00%)
Aug 20, 2002 7.233 7.360 7.094 7.227 204,065 +0.45(+6.67%)
Aug 16, 2002 6.787 6.871 6.600 6.775 159,104 -0.01(-0.09%)
Aug 15, 2002 6.238 6.871 6.178 6.781 362,174 +0.54(+8.70%)
Aug 14, 2002 6.570 6.600 5.937 6.238 441,477 -0.30(-4.61%)
Aug 13, 2002 6.419 6.691 6.419 6.540 383,410 +0.12(+1.88%)
Aug 12, 2002 6.003 6.449 5.967 6.419 277,230 +0.48(+8.01%)
Aug 07, 2002 5.606 5.961 5.515 5.943 243,716 +0.43(+7.76%)
Aug 06, 2002 5.232 5.515 5.232 5.515 176,524 +0.30(+5.78%)
Aug 05, 2002 5.696 5.708 5.154 5.214 159,436 -0.48(-8.37%)
Aug 02, 2002 5.907 5.919 5.666 5.690 258,316 -0.22(-3.67%)
Aug 01, 2002 6.027 6.027 5.877 5.907 59,560 -0.12(-2.00%)
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%)
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.