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 )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.340 5.352 5.196 5.346 437,661 -0.03(-0.56%)
Mar 30, 2005 5.358 5.473 5.232 5.377 492,742 +0.04(+0.68%)
Mar 29, 2005 5.304 5.352 5.274 5.340 481,129 +0.05(+1.03%)
Mar 28, 2005 5.208 5.316 5.184 5.286 435,007 +0.10(+1.98%)
Mar 24, 2005 5.226 5.250 5.172 5.184 426,048 +0.02(+0.47%)
Mar 23, 2005 5.063 5.232 5.003 5.160 1,295,730 +0.12(+2.39%)
Mar 22, 2005 5.154 5.166 5.033 5.039 780,258 -0.08(-1.65%)
Mar 21, 2005 5.111 5.123 5.003 5.123 265,948 +0.03(+0.59%)
Mar 18, 2005 5.093 5.111 4.997 5.093 575,530 +0.00(+0.00%)
Mar 17, 2005 5.087 5.123 5.015 5.093 453,091 +0.00(+0.00%)
Mar 16, 2005 5.087 5.123 4.973 5.093 384,903 +0.01(+0.12%)
Mar 15, 2005 5.184 5.226 5.015 5.087 197,926 -0.05(-1.06%)
Mar 14, 2005 5.154 5.208 5.105 5.141 157,777 +0.02(+0.35%)
Mar 11, 2005 5.172 5.191 5.093 5.123 457,238 +0.06(+1.19%)
Mar 10, 2005 5.244 5.244 5.039 5.063 371,630 -0.14(-2.67%)
Mar 09, 2005 5.208 5.274 5.190 5.202 1,139,944 -0.01(-0.23%)
Mar 08, 2005 5.292 5.377 5.184 5.214 484,779 -0.12(-2.26%)
Mar 07, 2005 5.395 5.419 5.316 5.334 406,471 -0.07(-1.23%)
Mar 04, 2005 5.274 5.425 5.244 5.401 1,024,473 +0.16(+2.99%)
Mar 03, 2005 5.147 5.256 5.093 5.244 1,580,094 +0.09(+1.75%)
Mar 02, 2005 5.105 5.190 5.003 5.154 635,920 +0.05(+0.94%)
Mar 01, 2005 4.967 5.129 4.882 5.105 851,598 +0.16(+3.29%)
Feb 28, 2005 4.756 4.973 4.744 4.943 704,439 +0.20(+4.19%)
Feb 25, 2005 4.798 4.912 4.695 4.744 757,861 +0.02(+0.38%)
Feb 24, 2005 4.713 4.846 4.647 4.726 726,671 +0.01(+0.26%)
Feb 23, 2005 4.792 4.912 4.689 4.713 848,944 -0.08(-1.64%)
Feb 22, 2005 5.069 5.069 4.689 4.792 700,126 -0.28(-5.47%)
Feb 18, 2005 5.033 5.141 5.015 5.069 567,234 +0.07(+1.33%)
Feb 17, 2005 4.930 5.184 4.906 5.003 1,153,714 +0.23(+4.80%)
Feb 16, 2005 4.713 4.774 4.671 4.774 428,536 +0.06(+1.28%)
Feb 15, 2005 4.762 4.762 4.689 4.713 321,858 -0.10(-2.13%)
Feb 14, 2005 4.671 4.816 4.671 4.816 232,932 +0.10(+2.17%)
Feb 11, 2005 4.671 4.726 4.617 4.713 412,112 -0.02(-0.38%)
Feb 10, 2005 4.720 4.804 4.641 4.732 366,487 +0.02(+0.38%)
Feb 09, 2005 4.798 4.822 4.713 4.713 330,486 -0.08(-1.76%)
Feb 08, 2005 4.768 4.918 4.756 4.798 641,229 +0.04(+0.89%)
Feb 07, 2005 4.846 4.846 4.713 4.756 343,758 -0.07(-1.37%)
Feb 04, 2005 4.701 4.955 4.689 4.822 537,205 +0.23(+4.99%)
Feb 03, 2005 4.671 4.683 4.551 4.593 301,286 -0.10(-2.06%)
Feb 02, 2005 4.792 4.792 4.671 4.689 674,410 -0.13(-2.75%)
Feb 01, 2005 4.822 4.822 4.726 4.822 336,126 +0.00(+0.00%)
Jan 31, 2005 4.768 4.828 4.689 4.822 480,133 +0.08(+1.78%)
Jan 28, 2005 4.497 4.738 4.497 4.738 419,080 +0.20(+4.38%)
Jan 27, 2005 4.539 4.593 4.503 4.539 219,328 -0.02(-0.40%)
Jan 26, 2005 4.587 4.593 4.503 4.557 180,340 -0.04(-0.79%)
Jan 25, 2005 4.478 4.599 4.382 4.593 206,885 +0.11(+2.42%)
Jan 24, 2005 4.551 4.553 4.466 4.484 213,521 -0.06(-1.33%)
Jan 21, 2005 4.599 4.641 4.521 4.545 301,452 -0.06(-1.31%)
Jan 20, 2005 4.653 4.659 4.521 4.605 334,301 +0.00(+0.00%)
Jan 19, 2005 4.647 4.683 4.539 4.605 335,795 -0.04(-0.91%)
Jan 18, 2005 4.774 4.831 4.647 4.647 379,262 -0.17(-3.50%)
Jan 14, 2005 4.774 4.828 4.738 4.816 195,438 +0.07(+1.52%)
Jan 13, 2005 4.659 4.774 4.653 4.744 242,389 +0.05(+1.16%)
Jan 12, 2005 4.732 4.732 4.593 4.689 363,003 -0.07(-1.39%)
Jan 11, 2005 4.792 4.822 4.744 4.756 300,456 -0.07(-1.37%)
Jan 10, 2005 4.744 4.888 4.726 4.822 398,175 +0.08(+1.65%)
Jan 07, 2005 4.804 4.840 4.701 4.744 545,169 -0.06(-1.25%)
Jan 06, 2005 4.671 4.834 4.671 4.804 537,703 +0.13(+2.84%)
Jan 05, 2005 4.894 4.943 4.629 4.671 600,084 -0.27(-5.37%)
Jan 04, 2005 4.955 5.021 4.876 4.937 649,856 -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.