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 )

2.240 +0.090 (+4.19%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 13, 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 (%)
Sep 30, 2004 4.551 4.641 4.551 4.587 365,658 -0.01(-0.13%)
Sep 29, 2004 4.587 4.641 4.563 4.593 288,013 +0.01(+0.13%)
Sep 28, 2004 4.641 4.647 4.557 4.587 406,471 -0.02(-0.39%)
Sep 27, 2004 4.653 4.653 4.412 4.605 440,150 -0.02(-0.52%)
Sep 24, 2004 4.551 4.659 4.551 4.629 186,313 +0.05(+1.05%)
Sep 23, 2004 4.599 4.671 4.551 4.581 237,412 +0.00(+0.00%)
Sep 22, 2004 4.732 4.732 4.557 4.581 205,392 -0.20(-4.16%)
Sep 21, 2004 4.774 4.792 4.701 4.780 92,244 +0.01(+0.13%)
Sep 20, 2004 4.864 4.870 4.726 4.774 87,930 -0.08(-1.74%)
Sep 17, 2004 4.943 4.943 4.768 4.858 210,535 -0.01(-0.12%)
Sep 16, 2004 4.762 4.864 4.738 4.864 154,459 +0.13(+2.80%)
Sep 15, 2004 4.882 4.882 4.587 4.732 435,504 -0.20(-4.03%)
Sep 14, 2004 4.973 4.973 4.840 4.930 184,654 +0.03(+0.61%)
Sep 13, 2004 4.846 4.943 4.822 4.900 160,099 +0.14(+2.91%)
Sep 10, 2004 4.870 4.882 4.695 4.762 176,026 -0.16(-3.30%)
Sep 09, 2004 4.738 4.924 4.738 4.924 195,272 +0.19(+3.94%)
Sep 08, 2004 4.816 4.894 4.738 4.738 82,455 -0.14(-2.84%)
Sep 07, 2004 4.882 4.961 4.846 4.876 146,329 +0.05(+1.00%)
Sep 03, 2004 4.822 4.930 4.732 4.828 135,213 -0.04(-0.87%)
Sep 02, 2004 4.852 4.876 4.780 4.870 157,611 +0.07(+1.38%)
Sep 01, 2004 4.912 5.003 4.786 4.804 212,526 -0.08(-1.60%)
Aug 31, 2004 4.882 4.973 4.798 4.882 151,140 -0.04(-0.86%)
Aug 30, 2004 4.973 5.015 4.810 4.924 258,482 -0.11(-2.16%)
Aug 27, 2004 4.973 5.051 4.961 5.033 173,870 +0.06(+1.21%)
Aug 26, 2004 4.973 5.117 4.894 4.973 326,006 -0.04(-0.84%)
Aug 25, 2004 4.991 5.045 4.882 5.015 313,729 +0.01(+0.24%)
Aug 24, 2004 4.930 5.021 4.930 5.003 208,876 +0.13(+2.72%)
Aug 23, 2004 5.027 5.033 4.864 4.870 270,427 -0.12(-2.42%)
Aug 20, 2004 4.991 5.039 4.924 4.991 225,301 +0.06(+1.22%)
Aug 19, 2004 5.027 5.051 4.900 4.930 360,017 -0.16(-3.08%)
Aug 18, 2004 4.870 5.111 4.816 5.087 339,113 +0.16(+3.30%)
Aug 17, 2004 5.027 5.027 4.858 4.924 284,695 -0.05(-0.97%)
Aug 16, 2004 4.822 4.973 4.774 4.973 264,952 +0.16(+3.25%)
Aug 13, 2004 4.834 4.894 4.738 4.816 265,118 -0.02(-0.50%)
Aug 12, 2004 4.756 4.888 4.732 4.840 222,480 +0.08(+1.77%)
Aug 11, 2004 4.762 4.822 4.683 4.756 329,656 -0.04(-0.88%)
Aug 10, 2004 4.683 4.840 4.683 4.798 328,495 +0.11(+2.45%)
Aug 09, 2004 4.870 4.870 4.659 4.683 358,358 -0.19(-3.84%)
Aug 06, 2004 4.701 4.894 4.575 4.870 1,153,217 +0.40(+9.04%)
Aug 05, 2004 4.460 4.653 4.400 4.466 1,182,582 +0.13(+3.06%)
Aug 04, 2004 4.581 4.581 4.189 4.334 448,943 -0.07(-1.64%)
Aug 03, 2004 4.346 4.460 4.298 4.406 377,935 +0.07(+1.53%)
Aug 02, 2004 4.219 4.370 4.189 4.340 663,626 +0.08(+1.84%)
Jul 30, 2004 4.141 4.292 4.141 4.261 568,396 +0.13(+3.21%)
Jul 29, 2004 4.219 4.243 4.129 4.129 424,223 -0.06(-1.44%)
Jul 28, 2004 4.273 4.273 4.153 4.189 323,186 -0.08(-1.97%)
Jul 27, 2004 4.430 4.472 4.231 4.273 436,002 -0.16(-3.54%)
Jul 26, 2004 4.406 4.436 4.340 4.430 216,342 +0.02(+0.55%)
Jul 23, 2004 4.575 4.611 4.340 4.406 273,745 -0.20(-4.44%)
Jul 22, 2004 4.521 4.653 4.430 4.611 292,825 +0.10(+2.27%)
Jul 21, 2004 4.587 4.596 4.466 4.509 350,892 -0.04(-0.80%)
Jul 20, 2004 4.497 4.599 4.430 4.545 334,467 +0.00(+0.00%)
Jul 19, 2004 4.490 4.557 4.430 4.545 194,608 +0.02(+0.53%)
Jul 16, 2004 4.653 4.653 4.448 4.521 250,187 -0.10(-2.22%)
Jul 15, 2004 4.593 4.738 4.587 4.623 687,848 +0.03(+0.66%)
Jul 14, 2004 4.653 4.653 4.527 4.593 303,775 -0.11(-2.31%)
Jul 13, 2004 4.701 4.726 4.611 4.701 617,172 +0.05(+1.17%)
Jul 12, 2004 4.551 4.701 4.509 4.647 750,893 +0.19(+4.19%)
Jul 09, 2004 4.298 4.503 4.255 4.460 535,214 +0.16(+3.79%)
Jul 08, 2004 4.340 4.406 4.298 4.298 325,840 -0.10(-2.33%)
Jul 07, 2004 4.490 4.521 4.364 4.400 344,754 -0.08(-1.88%)
Jul 06, 2004 4.533 4.557 4.436 4.484 428,039 -0.08(-1.85%)
Jul 02, 2004 4.599 4.623 4.521 4.569 241,228 -0.01(-0.26%)
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.