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 29, 2002 8.838 8.971 8.772 8.910 205,299 +0.00(+0.00%)
Mar 28, 2002 8.838 8.971 8.772 8.910 205,299 +0.11(+1.23%)
Mar 27, 2002 8.971 9.121 8.796 8.802 568,725 -0.14(-1.55%)
Mar 26, 2002 8.808 8.971 8.760 8.940 262,769 +0.08(+0.95%)
Mar 25, 2002 8.940 8.971 8.838 8.856 124,076 -0.08(-0.94%)
Mar 22, 2002 9.001 9.007 8.850 8.940 385,849 -0.06(-0.67%)
Mar 21, 2002 8.790 9.151 8.760 9.001 1,265,182 +0.24(+2.75%)
Mar 20, 2002 8.971 9.001 8.730 8.760 701,605 -0.19(-2.09%)
Mar 19, 2002 8.971 9.031 8.892 8.946 730,008 -0.02(-0.27%)
Mar 18, 2002 9.031 9.031 8.940 8.971 607,925 -0.06(-0.67%)
Mar 15, 2002 9.001 9.037 8.910 9.031 549,956 +0.03(+0.33%)
Mar 14, 2002 9.031 9.091 8.916 9.001 463,418 -0.02(-0.27%)
Mar 13, 2002 9.031 9.031 8.971 9.025 180,716 -0.01(-0.07%)
Mar 12, 2002 9.031 9.031 8.868 9.031 186,031 +0.00(+0.00%)
Mar 11, 2002 9.031 9.031 8.995 9.031 172,411 +0.00(+0.00%)
Mar 08, 2002 8.971 9.061 8.971 9.031 736,320 -0.06(-0.66%)
Mar 07, 2002 9.031 9.091 8.880 9.091 925,674 +0.06(+0.67%)
Mar 06, 2002 9.211 9.332 8.946 9.031 975,171 -0.24(-2.60%)
Mar 05, 2002 9.663 9.934 8.971 9.272 480,526 -0.24(-2.53%)
Mar 04, 2002 9.494 9.723 9.187 9.512 245,993 +0.08(+0.83%)
Mar 01, 2002 9.001 9.434 8.820 9.434 425,049 +0.22(+2.42%)
Feb 28, 2002 9.235 9.272 9.157 9.211 179,221 -0.17(-1.86%)
Feb 27, 2002 9.332 9.542 9.332 9.386 110,954 -0.07(-0.70%)
Feb 26, 2002 9.392 9.542 9.272 9.452 576,034 +0.09(+0.96%)
Feb 25, 2002 9.061 9.380 9.001 9.362 185,699 +0.34(+3.74%)
Feb 22, 2002 9.181 9.181 8.971 9.025 404,286 -0.22(-2.35%)
Feb 21, 2002 9.482 9.482 9.001 9.241 800,102 -0.24(-2.54%)
Feb 20, 2002 8.676 9.512 8.669 9.482 1,273,819 +0.81(+9.30%)
Feb 19, 2002 8.910 8.910 8.663 8.676 856,742 -0.23(-2.64%)
Feb 18, 2002 8.790 9.061 8.760 8.910 607,925 +0.00(+0.00%)
Feb 15, 2002 8.790 9.061 8.760 8.910 607,925 +0.06(+0.68%)
Feb 14, 2002 8.910 9.031 8.724 8.850 326,386 -0.09(-1.01%)
Feb 13, 2002 8.519 9.031 8.417 8.940 1,819,623 +1.60(+21.72%)
Feb 12, 2002 7.176 7.435 7.176 7.345 595,135 +0.15(+2.09%)
Feb 11, 2002 7.014 7.225 7.014 7.194 1,114,529 +0.18(+2.58%)
Feb 08, 2002 6.984 7.080 6.930 7.014 617,725 +0.09(+1.30%)
Feb 07, 2002 6.683 7.074 6.683 6.924 1,129,478 +0.33(+5.02%)
Feb 06, 2002 6.592 6.683 6.261 6.592 221,411 +0.00(+0.00%)
Feb 05, 2002 6.514 6.695 6.352 6.592 118,096 +0.04(+0.64%)
Feb 04, 2002 7.194 7.194 6.442 6.550 166,099 -0.58(-8.19%)
Feb 01, 2002 6.653 7.315 6.623 7.134 319,243 +0.48(+7.24%)
Jan 31, 2002 6.623 6.653 6.322 6.653 1,084,963 +0.04(+0.64%)
Jan 30, 2002 6.683 6.743 6.592 6.610 94,012 -0.07(-1.08%)
Jan 29, 2002 6.562 6.773 6.562 6.683 89,195 +0.09(+1.37%)
Jan 28, 2002 6.701 6.707 6.562 6.592 51,158 -0.17(-2.49%)
Jan 25, 2002 6.779 6.779 6.683 6.761 56,640 -0.02(-0.27%)
Jan 24, 2002 6.623 6.863 6.623 6.779 263,932 +0.16(+2.36%)
Jan 23, 2002 6.743 6.743 6.556 6.623 95,341 -0.15(-2.22%)
Jan 22, 2002 6.773 6.803 6.743 6.773 60,294 -0.05(-0.71%)
Jan 21, 2002 6.984 6.984 6.773 6.821 289,678 +0.00(+0.00%)
Jan 18, 2002 6.984 6.984 6.773 6.821 289,678 -0.16(-2.33%)
Jan 17, 2002 6.954 6.984 6.924 6.984 357,446 +0.00(+0.00%)
Jan 16, 2002 7.134 7.134 6.893 6.984 46,507 -0.11(-1.61%)
Jan 15, 2002 7.044 7.164 7.032 7.098 219,583 +0.08(+1.20%)
Jan 14, 2002 7.074 7.146 7.014 7.014 314,260 -0.07(-0.94%)
Jan 11, 2002 7.158 7.158 6.984 7.080 516,404 +0.16(+2.35%)
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.