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 )

2.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2007 5.413 5.600 5.358 5.485 844,298 +0.08(+1.56%)
Oct 30, 2007 5.479 5.557 5.352 5.401 951,308 -0.09(-1.65%)
Oct 29, 2007 5.654 5.672 5.437 5.491 790,711 -0.14(-2.57%)
Oct 26, 2007 5.949 5.949 5.594 5.636 1,088,679 -0.25(-4.30%)
Oct 25, 2007 5.937 6.046 5.847 5.889 385,235 -0.02(-0.31%)
Oct 24, 2007 5.907 5.967 5.798 5.907 385,732 -0.04(-0.61%)
Oct 23, 2007 5.961 6.021 5.786 5.943 444,795 +0.04(+0.61%)
Oct 22, 2007 5.624 5.943 5.624 5.907 346,744 +0.20(+3.59%)
Oct 19, 2007 5.925 5.937 5.660 5.702 594,277 -0.24(-3.96%)
Oct 18, 2007 5.768 5.937 5.738 5.937 344,588 +0.14(+2.50%)
Oct 17, 2007 5.949 5.955 5.708 5.792 543,344 -0.10(-1.64%)
Oct 16, 2007 5.907 6.015 5.871 5.889 366,487 -0.02(-0.41%)
Oct 15, 2007 6.015 6.082 5.883 5.913 591,125 -0.11(-1.80%)
Oct 12, 2007 6.015 6.082 6.003 6.021 521,610 +0.00(+0.00%)
Oct 11, 2007 6.178 6.202 5.943 6.021 678,889 -0.12(-1.96%)
Oct 10, 2007 6.329 6.329 6.015 6.142 691,664 -0.19(-2.95%)
Oct 09, 2007 6.094 6.329 6.009 6.329 368,312 +0.24(+3.96%)
Oct 08, 2007 6.329 6.329 6.064 6.088 394,028 -0.28(-4.36%)
Oct 05, 2007 6.190 6.455 6.106 6.365 601,743 +0.26(+4.24%)
Oct 04, 2007 6.052 6.118 5.991 6.106 268,768 +0.05(+0.90%)
Oct 03, 2007 6.015 6.100 5.871 6.052 815,762 -0.02(-0.30%)
Oct 02, 2007 5.967 6.106 5.907 6.070 511,324 +0.11(+1.92%)
Oct 01, 2007 5.569 5.979 5.569 5.955 923,768 +0.40(+7.16%)
Sep 28, 2007 5.696 5.750 5.539 5.557 311,738 -0.16(-2.74%)
Sep 27, 2007 5.756 5.804 5.672 5.714 422,730 -0.03(-0.52%)
Sep 26, 2007 5.720 5.798 5.618 5.744 338,283 +0.07(+1.17%)
Sep 25, 2007 5.648 5.720 5.587 5.678 203,069 +0.01(+0.11%)
Sep 24, 2007 5.744 5.835 5.654 5.672 303,940 -0.08(-1.47%)
Sep 21, 2007 5.829 5.901 5.750 5.756 710,744 -0.02(-0.42%)
Sep 20, 2007 5.768 5.847 5.726 5.780 479,470 -0.01(-0.10%)
Sep 19, 2007 5.660 5.901 5.660 5.786 637,745 +0.20(+3.56%)
Sep 18, 2007 5.431 5.630 5.389 5.587 600,416 +0.17(+3.23%)
Sep 17, 2007 5.521 5.557 5.370 5.413 1,062,797 -0.11(-2.07%)
Sep 14, 2007 5.461 5.587 5.425 5.527 507,508 +0.01(+0.11%)
Sep 13, 2007 5.539 5.594 5.515 5.521 405,309 +0.01(+0.22%)
Sep 12, 2007 5.539 5.624 5.497 5.509 397,180 -0.04(-0.76%)
Sep 11, 2007 5.557 5.618 5.497 5.551 444,132 +0.02(+0.44%)
Sep 10, 2007 5.774 5.877 5.431 5.527 569,391 +0.04(+0.77%)
Sep 07, 2007 5.461 5.575 5.455 5.485 825,551 -0.06(-1.09%)
Sep 06, 2007 5.618 5.636 5.539 5.545 670,594 -0.07(-1.29%)
Sep 05, 2007 5.503 5.630 5.503 5.618 1,017,339 +0.07(+1.30%)
Sep 04, 2007 5.431 5.618 5.401 5.545 743,427 +0.11(+2.11%)
Aug 31, 2007 5.370 5.551 5.370 5.431 1,064,125 +0.08(+1.58%)
Aug 30, 2007 5.377 5.479 5.334 5.346 680,880 -0.10(-1.77%)
Aug 29, 2007 5.370 5.443 5.268 5.443 1,104,108 +0.13(+2.38%)
Aug 28, 2007 5.491 5.521 5.310 5.316 880,134 -0.22(-3.92%)
Aug 27, 2007 5.485 5.587 5.485 5.533 819,910 +0.02(+0.33%)
Aug 24, 2007 5.461 5.600 5.431 5.515 833,680 +0.05(+0.88%)
Aug 23, 2007 5.485 5.575 5.425 5.467 634,427 -0.01(-0.22%)
Aug 22, 2007 5.364 5.521 5.340 5.479 1,458,651 +0.14(+2.71%)
Aug 21, 2007 5.268 5.395 5.244 5.334 1,161,014 +0.07(+1.26%)
Aug 20, 2007 5.274 5.334 5.123 5.268 1,867,445 -0.01(-0.23%)
Aug 17, 2007 5.009 5.461 5.009 5.280 1,763,753 +0.34(+6.83%)
Aug 16, 2007 4.912 5.051 4.822 4.943 1,609,460 +0.03(+0.61%)
Aug 15, 2007 4.924 5.069 4.882 4.912 947,492 -0.01(-0.12%)
Aug 14, 2007 5.117 5.135 4.906 4.918 879,968 -0.19(-3.66%)
Aug 13, 2007 5.003 5.226 4.973 5.105 2,101,207 +0.10(+2.05%)
Aug 10, 2007 4.973 5.232 4.870 5.003 2,343,431 -0.04(-0.84%)
Aug 09, 2007 5.063 5.063 4.442 5.045 2,432,357 -0.02(-0.36%)
Aug 08, 2007 5.123 5.244 5.021 5.063 2,258,321 -0.04(-0.71%)
Aug 07, 2007 5.310 5.419 5.063 5.099 1,762,924 -0.21(-3.97%)
Aug 06, 2007 5.503 5.539 4.997 5.310 1,695,731 -0.20(-3.72%)
Aug 03, 2007 5.575 5.618 5.515 5.515 1,354,627 +0.00(+0.00%)
Aug 02, 2007 5.569 5.666 5.491 5.515 784,074 -0.07(-1.29%)
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.