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 )

2.195 -0.015 (-0.68%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Dec 31, 2004 5.117 5.154 5.027 5.027 210,614 -0.09(-1.76%)
Dec 30, 2004 5.021 5.135 4.997 5.117 160,452 +0.09(+1.80%)
Dec 29, 2004 5.045 5.111 4.997 5.027 308,779 -0.04(-0.71%)
Dec 28, 2004 5.033 5.063 4.967 5.063 425,713 +0.10(+1.94%)
Dec 27, 2004 4.931 5.045 4.913 4.967 391,995 +0.07(+1.48%)
Dec 23, 2004 4.768 4.919 4.768 4.895 641,477 +0.14(+2.91%)
Dec 22, 2004 4.756 4.804 4.678 4.756 283,034 -0.02(-0.38%)
Dec 21, 2004 4.744 4.816 4.720 4.774 443,818 +0.03(+0.63%)
Dec 20, 2004 4.822 4.840 4.744 4.744 1,665,648 +0.04(+0.90%)
Dec 17, 2004 4.636 4.834 4.630 4.702 1,377,963 +0.10(+2.09%)
Dec 16, 2004 4.612 4.678 4.558 4.606 432,689 -0.05(-1.16%)
Dec 15, 2004 4.738 4.786 4.618 4.660 425,713 -0.08(-1.78%)
Dec 14, 2004 4.648 4.744 4.539 4.744 318,911 +0.05(+1.03%)
Dec 13, 2004 4.786 4.786 4.582 4.696 198,323 -0.03(-0.64%)
Dec 10, 2004 4.684 4.786 4.660 4.726 227,058 +0.00(+0.00%)
Dec 09, 2004 4.558 4.834 4.527 4.726 506,936 +0.16(+3.56%)
Dec 08, 2004 4.576 4.678 4.551 4.564 272,071 -0.05(-1.17%)
Dec 07, 2004 4.666 4.786 4.582 4.618 393,324 -0.05(-1.03%)
Dec 06, 2004 4.654 4.816 4.636 4.666 365,751 -0.07(-1.52%)
Dec 03, 2004 4.895 4.925 4.636 4.738 417,574 -0.16(-3.32%)
Dec 02, 2004 4.877 4.967 4.877 4.901 264,596 -0.01(-0.12%)
Dec 01, 2004 4.997 5.039 4.895 4.907 583,342 -0.03(-0.61%)
Nov 30, 2004 4.937 4.955 4.822 4.937 391,663 +0.03(+0.61%)
Nov 29, 2004 5.015 5.027 4.834 4.907 476,374 -0.06(-1.21%)
Nov 26, 2004 4.979 5.015 4.883 4.967 66,938 -0.01(-0.12%)
Nov 24, 2004 4.967 5.015 4.937 4.973 210,614 +0.03(+0.61%)
Nov 23, 2004 4.985 5.081 4.877 4.943 305,955 -0.05(-1.08%)
Nov 22, 2004 4.955 4.997 4.907 4.997 373,392 +0.01(+0.24%)
Nov 19, 2004 4.985 5.021 4.901 4.985 486,007 +0.00(+0.00%)
Nov 18, 2004 4.997 5.027 4.913 4.985 186,031 -0.04(-0.84%)
Nov 17, 2004 5.009 5.105 4.967 5.027 325,389 +0.03(+0.60%)
Nov 16, 2004 5.057 5.057 4.943 4.997 352,795 +0.00(+0.00%)
Nov 15, 2004 4.967 5.003 4.907 4.997 212,607 -0.01(-0.24%)
Nov 12, 2004 4.967 5.021 4.828 5.009 257,122 +0.02(+0.48%)
Nov 11, 2004 5.003 5.045 4.967 4.985 226,726 -0.02(-0.36%)
Nov 10, 2004 5.015 5.057 5.003 5.003 192,177 -0.02(-0.48%)
Nov 09, 2004 4.985 5.075 4.967 5.027 182,045 +0.10(+2.08%)
Nov 08, 2004 4.997 5.039 4.889 4.925 462,421 -0.11(-2.15%)
Nov 05, 2004 5.160 5.160 5.015 5.033 388,673 -0.01(-0.12%)
Nov 04, 2004 4.853 5.117 4.792 5.039 552,780 +0.19(+3.85%)
Nov 03, 2004 4.937 4.937 4.720 4.853 334,524 -0.07(-1.47%)
Nov 02, 2004 4.937 4.949 4.871 4.925 214,933 -0.01(-0.24%)
Nov 01, 2004 4.889 4.955 4.846 4.937 355,785 +0.09(+1.86%)
Oct 29, 2004 4.780 4.895 4.726 4.846 570,220 +0.01(+0.12%)
Oct 28, 2004 4.708 4.840 4.654 4.840 520,556 +0.07(+1.52%)
Oct 27, 2004 4.714 4.798 4.624 4.768 538,661 +0.09(+1.93%)
Oct 26, 2004 4.509 4.696 4.449 4.678 281,539 +0.17(+3.74%)
Oct 25, 2004 4.497 4.509 4.455 4.509 261,939 +0.07(+1.63%)
Oct 22, 2004 4.533 4.564 4.371 4.437 299,810 -0.09(-1.99%)
Oct 21, 2004 4.359 4.558 4.329 4.527 285,193 +0.17(+4.01%)
Oct 20, 2004 4.263 4.377 4.250 4.353 430,530 +0.05(+1.26%)
Oct 19, 2004 4.455 4.503 4.293 4.299 418,903 -0.16(-3.64%)
Oct 18, 2004 4.515 4.515 4.377 4.461 271,407 -0.05(-1.20%)
Oct 15, 2004 4.485 4.527 4.479 4.515 272,901 +0.04(+0.94%)
Oct 14, 2004 4.545 4.545 4.395 4.473 482,519 -0.04(-0.93%)
Oct 13, 2004 4.545 4.636 4.497 4.515 397,310 -0.01(-0.27%)
Oct 12, 2004 4.576 4.594 4.515 4.527 363,094 -0.08(-1.70%)
Oct 11, 2004 4.576 4.654 4.564 4.606 345,487 +0.03(+0.66%)
Oct 08, 2004 4.738 4.780 4.515 4.576 393,656 -0.21(-4.40%)
Oct 07, 2004 4.859 4.859 4.774 4.786 174,238 -0.12(-2.45%)
Oct 06, 2004 4.720 4.907 4.720 4.907 367,911 +0.19(+4.09%)
Oct 05, 2004 4.744 4.756 4.660 4.714 378,375 +0.01(+0.26%)
Oct 04, 2004 4.786 4.810 4.702 4.702 389,337 -0.02(-0.51%)
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.