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 (%)
Mar 31, 2005 5.334 5.346 5.190 5.340 438,171 -0.03(-0.56%)
Mar 30, 2005 5.352 5.467 5.226 5.370 493,316 +0.04(+0.68%)
Mar 29, 2005 5.298 5.346 5.268 5.334 481,689 +0.05(+1.03%)
Mar 28, 2005 5.202 5.310 5.178 5.280 435,513 +0.10(+1.98%)
Mar 24, 2005 5.220 5.244 5.166 5.178 426,544 +0.02(+0.47%)
Mar 23, 2005 5.057 5.226 4.997 5.154 1,297,239 +0.12(+2.39%)
Mar 22, 2005 5.148 5.160 5.027 5.033 781,167 -0.08(-1.65%)
Mar 21, 2005 5.105 5.117 4.997 5.117 266,257 +0.03(+0.59%)
Mar 18, 2005 5.087 5.105 4.991 5.087 576,200 +0.00(+0.00%)
Mar 17, 2005 5.081 5.117 5.009 5.087 453,618 +0.00(+0.00%)
Mar 16, 2005 5.081 5.117 4.967 5.087 385,351 +0.01(+0.12%)
Mar 15, 2005 5.178 5.220 5.009 5.081 198,157 -0.05(-1.06%)
Mar 14, 2005 5.148 5.202 5.099 5.135 157,960 +0.02(+0.35%)
Mar 11, 2005 5.166 5.185 5.087 5.117 457,771 +0.06(+1.19%)
Mar 10, 2005 5.238 5.238 5.033 5.057 372,063 -0.14(-2.67%)
Mar 09, 2005 5.202 5.268 5.184 5.196 1,141,271 -0.01(-0.23%)
Mar 08, 2005 5.286 5.370 5.178 5.208 485,343 -0.12(-2.26%)
Mar 07, 2005 5.388 5.412 5.310 5.328 406,944 -0.07(-1.23%)
Mar 04, 2005 5.268 5.418 5.238 5.394 1,025,666 +0.16(+2.99%)
Mar 03, 2005 5.141 5.250 5.087 5.238 1,581,934 +0.09(+1.75%)
Mar 02, 2005 5.099 5.184 4.997 5.148 636,660 +0.05(+0.94%)
Mar 01, 2005 4.961 5.123 4.877 5.099 852,590 +0.16(+3.29%)
Feb 28, 2005 4.750 4.967 4.738 4.937 705,259 +0.20(+4.19%)
Feb 25, 2005 4.792 4.907 4.690 4.738 758,743 +0.02(+0.38%)
Feb 24, 2005 4.708 4.840 4.642 4.720 727,517 +0.01(+0.26%)
Feb 23, 2005 4.786 4.907 4.684 4.708 849,932 -0.08(-1.64%)
Feb 22, 2005 5.063 5.063 4.684 4.786 700,941 -0.28(-5.47%)
Feb 18, 2005 5.027 5.135 5.009 5.063 567,895 +0.07(+1.33%)
Feb 17, 2005 4.925 5.178 4.901 4.997 1,155,057 +0.23(+4.80%)
Feb 16, 2005 4.708 4.768 4.666 4.768 429,035 +0.06(+1.28%)
Feb 15, 2005 4.756 4.756 4.684 4.708 322,233 -0.10(-2.13%)
Feb 14, 2005 4.666 4.810 4.666 4.810 233,204 +0.10(+2.17%)
Feb 11, 2005 4.666 4.720 4.612 4.708 412,591 -0.02(-0.38%)
Feb 10, 2005 4.714 4.798 4.636 4.726 366,914 +0.02(+0.38%)
Feb 09, 2005 4.792 4.816 4.708 4.708 330,870 -0.08(-1.76%)
Feb 08, 2005 4.762 4.913 4.750 4.792 641,975 +0.04(+0.89%)
Feb 07, 2005 4.840 4.840 4.708 4.750 344,158 -0.07(-1.37%)
Feb 04, 2005 4.696 4.949 4.684 4.816 537,831 +0.23(+4.99%)
Feb 03, 2005 4.666 4.678 4.545 4.588 301,637 -0.10(-2.06%)
Feb 02, 2005 4.786 4.786 4.666 4.684 675,195 -0.13(-2.75%)
Feb 01, 2005 4.816 4.816 4.720 4.816 336,518 +0.00(+0.00%)
Jan 31, 2005 4.762 4.822 4.684 4.816 480,692 +0.08(+1.78%)
Jan 28, 2005 4.491 4.732 4.491 4.732 419,568 +0.20(+4.38%)
Jan 27, 2005 4.533 4.588 4.497 4.533 219,583 -0.02(-0.40%)
Jan 26, 2005 4.582 4.588 4.497 4.551 180,550 -0.04(-0.79%)
Jan 25, 2005 4.473 4.594 4.377 4.588 207,126 +0.11(+2.42%)
Jan 24, 2005 4.545 4.548 4.461 4.479 213,770 -0.06(-1.33%)
Jan 21, 2005 4.594 4.636 4.515 4.539 301,803 -0.06(-1.31%)
Jan 20, 2005 4.648 4.654 4.515 4.600 334,691 +0.00(+0.00%)
Jan 19, 2005 4.642 4.678 4.533 4.600 336,185 -0.04(-0.91%)
Jan 18, 2005 4.768 4.825 4.642 4.642 379,704 -0.17(-3.50%)
Jan 14, 2005 4.768 4.822 4.732 4.810 195,665 +0.07(+1.52%)
Jan 13, 2005 4.654 4.768 4.648 4.738 242,671 +0.05(+1.16%)
Jan 12, 2005 4.726 4.726 4.588 4.684 363,426 -0.07(-1.39%)
Jan 11, 2005 4.786 4.816 4.738 4.750 300,806 -0.07(-1.37%)
Jan 10, 2005 4.738 4.883 4.720 4.816 398,639 +0.08(+1.65%)
Jan 07, 2005 4.798 4.834 4.696 4.738 545,803 -0.06(-1.25%)
Jan 06, 2005 4.666 4.828 4.666 4.798 538,329 +0.13(+2.84%)
Jan 05, 2005 4.889 4.937 4.624 4.666 600,782 -0.26(-5.37%)
Jan 04, 2005 4.949 5.015 4.871 4.931 650,612 -0.08(-1.56%)
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.