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 )

2.280 +0.050 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jul 30, 2004 4.136 4.287 4.136 4.256 569,057 +0.13(+3.21%)
Jul 29, 2004 4.214 4.238 4.124 4.124 424,717 -0.06(-1.44%)
Jul 28, 2004 4.269 4.269 4.148 4.184 323,562 -0.08(-1.97%)
Jul 27, 2004 4.425 4.467 4.226 4.269 436,510 -0.16(-3.54%)
Jul 26, 2004 4.401 4.431 4.335 4.425 216,594 +0.02(+0.55%)
Jul 23, 2004 4.570 4.606 4.335 4.401 274,064 -0.20(-4.44%)
Jul 22, 2004 4.515 4.648 4.425 4.606 293,166 +0.10(+2.27%)
Jul 21, 2004 4.582 4.591 4.461 4.503 351,301 -0.04(-0.80%)
Jul 20, 2004 4.491 4.594 4.425 4.539 334,857 +0.00(+0.00%)
Jul 19, 2004 4.485 4.551 4.425 4.539 194,835 +0.02(+0.53%)
Jul 16, 2004 4.648 4.648 4.443 4.515 250,478 -0.10(-2.22%)
Jul 15, 2004 4.588 4.732 4.582 4.618 688,649 +0.03(+0.66%)
Jul 14, 2004 4.648 4.648 4.521 4.588 304,128 -0.11(-2.31%)
Jul 13, 2004 4.696 4.720 4.606 4.696 617,891 +0.05(+1.17%)
Jul 12, 2004 4.545 4.696 4.503 4.642 751,767 +0.19(+4.19%)
Jul 09, 2004 4.293 4.497 4.250 4.455 535,837 +0.16(+3.79%)
Jul 08, 2004 4.335 4.401 4.293 4.293 326,219 -0.10(-2.33%)
Jul 07, 2004 4.485 4.515 4.359 4.395 345,155 -0.08(-1.88%)
Jul 06, 2004 4.527 4.551 4.431 4.479 428,537 -0.08(-1.85%)
Jul 02, 2004 4.594 4.618 4.515 4.564 241,509 -0.01(-0.26%)
Jul 01, 2004 4.666 4.666 4.558 4.576 283,698 -0.05(-1.04%)
Jun 30, 2004 4.708 4.714 4.570 4.624 397,476 -0.08(-1.79%)
Jun 29, 2004 4.672 4.708 4.509 4.708 687,320 +0.04(+0.77%)
Jun 28, 2004 4.545 4.690 4.533 4.672 793,790 +0.16(+3.47%)
Jun 25, 2004 4.756 4.816 4.443 4.515 4,204,484 -0.29(-6.13%)
Jun 24, 2004 4.859 4.877 4.780 4.810 457,272 -0.02(-0.50%)
Jun 23, 2004 4.816 4.859 4.792 4.834 899,098 +0.02(+0.37%)
Jun 22, 2004 4.834 4.859 4.750 4.816 612,077 +0.00(+0.00%)
Jun 21, 2004 4.786 4.840 4.780 4.816 352,463 +0.03(+0.63%)
Jun 18, 2004 4.816 4.816 4.756 4.786 432,025 -0.03(-0.62%)
Jun 17, 2004 4.786 4.822 4.744 4.816 445,479 +0.00(+0.00%)
Jun 16, 2004 4.816 4.834 4.768 4.816 633,504 -0.01(-0.25%)
Jun 15, 2004 4.889 4.895 4.804 4.828 932,816 -0.02(-0.37%)
Jun 14, 2004 5.057 5.057 4.846 4.846 548,627 -0.20(-4.05%)
Jun 10, 2004 5.027 5.093 4.955 5.051 477,869 -0.03(-0.59%)
Jun 09, 2004 5.093 5.190 5.063 5.081 404,286 -0.01(-0.12%)
Jun 08, 2004 5.238 5.244 5.063 5.087 372,894 -0.11(-2.09%)
Jun 07, 2004 5.208 5.328 5.057 5.196 880,328 +0.29(+5.89%)
Jun 04, 2004 4.883 4.907 4.834 4.907 709,910 +0.11(+2.39%)
Jun 03, 2004 4.816 4.828 4.732 4.792 461,425 -0.02(-0.50%)
Jun 02, 2004 4.816 4.877 4.756 4.816 768,045 +0.00(+0.00%)
Jun 01, 2004 4.901 4.967 4.786 4.816 381,697 -0.06(-1.23%)
May 28, 2004 4.937 4.937 4.804 4.877 771,201 +0.01(+0.25%)
May 27, 2004 4.907 4.907 4.840 4.865 277,386 -0.01(-0.12%)
May 26, 2004 4.816 4.919 4.756 4.871 849,766 +0.05(+1.13%)
May 25, 2004 4.756 4.834 4.720 4.816 711,903 +0.01(+0.13%)
May 24, 2004 4.804 4.822 4.762 4.810 257,122 +0.05(+1.14%)
May 21, 2004 4.804 4.810 4.660 4.756 88,032 -0.05(-1.00%)
May 20, 2004 4.810 4.822 4.720 4.804 116,768 +0.02(+0.38%)
May 19, 2004 4.720 4.979 4.696 4.786 708,083 +0.04(+0.76%)
May 18, 2004 4.696 4.756 4.654 4.750 112,117 +0.01(+0.13%)
May 17, 2004 4.696 4.756 4.624 4.744 226,560 +0.02(+0.38%)
May 14, 2004 4.816 4.816 4.696 4.726 276,556 -0.12(-2.48%)
May 13, 2004 4.840 4.871 4.708 4.846 140,852 -0.04(-0.86%)
May 12, 2004 4.907 4.925 4.816 4.889 916,040 +0.00(+0.00%)
May 11, 2004 4.901 4.925 4.816 4.889 362,761 +0.06(+1.25%)
May 10, 2004 5.039 5.039 4.816 4.828 1,225,982 -0.23(-4.64%)
May 07, 2004 5.135 5.154 4.997 5.063 277,718 -0.16(-3.00%)
May 06, 2004 5.376 5.418 5.178 5.220 488,001 -0.16(-2.91%)
May 05, 2004 5.394 5.455 5.364 5.376 103,480 -0.02(-0.33%)
May 04, 2004 5.388 5.461 5.334 5.394 320,904 -0.02(-0.44%)
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.