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 )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 4.244 4.329 4.232 4.275 282,037 +0.01(+0.14%)
Jan 30, 2006 4.275 4.341 4.232 4.269 192,841 -0.01(-0.14%)
Jan 27, 2006 4.317 4.335 4.244 4.275 380,368 -0.04(-0.84%)
Jan 26, 2006 4.359 4.359 4.275 4.311 374,555 -0.01(-0.28%)
Jan 25, 2006 4.395 4.395 4.281 4.323 342,331 -0.07(-1.64%)
Jan 24, 2006 4.359 4.431 4.335 4.395 731,835 +0.04(+0.83%)
Jan 23, 2006 4.353 4.365 4.299 4.359 393,988 +0.02(+0.56%)
Jan 20, 2006 4.455 4.455 4.311 4.335 506,106 -0.03(-0.69%)
Jan 19, 2006 4.329 4.365 4.250 4.365 262,437 +0.07(+1.68%)
Jan 18, 2006 4.256 4.317 4.232 4.293 213,106 +0.04(+0.99%)
Jan 17, 2006 4.244 4.305 4.190 4.250 245,661 -0.05(-1.12%)
Jan 13, 2006 4.250 4.317 4.196 4.299 201,312 +0.05(+1.13%)
Jan 12, 2006 4.256 4.323 4.226 4.250 412,425 -0.01(-0.14%)
Jan 11, 2006 4.293 4.311 4.220 4.256 426,045 -0.04(-0.84%)
Jan 10, 2006 4.275 4.293 4.238 4.293 265,261 -0.03(-0.70%)
Jan 09, 2006 4.244 4.335 4.220 4.323 663,900 +0.10(+2.28%)
Jan 06, 2006 4.347 4.353 4.202 4.226 409,103 -0.06(-1.40%)
Jan 05, 2006 4.287 4.335 4.281 4.287 325,057 +0.01(+0.14%)
Jan 04, 2006 4.329 4.329 4.256 4.281 424,218 -0.02(-0.56%)
Jan 03, 2006 4.347 4.365 4.160 4.305 634,667 +0.02(+0.42%)
Dec 30, 2005 4.305 4.365 4.250 4.287 365,253 -0.02(-0.42%)
Dec 29, 2005 4.250 4.383 4.226 4.305 372,395 +0.07(+1.71%)
Dec 28, 2005 4.190 4.238 4.190 4.232 203,638 -0.07(-1.54%)
Dec 27, 2005 4.371 4.407 4.250 4.299 270,908 -0.07(-1.65%)
Dec 23, 2005 4.317 4.377 4.287 4.371 234,034 +0.07(+1.54%)
Dec 22, 2005 4.238 4.305 4.202 4.305 240,844 +0.06(+1.42%)
Dec 21, 2005 4.184 4.275 4.166 4.244 530,854 +0.05(+1.29%)
Dec 20, 2005 4.269 4.293 4.154 4.190 439,333 -0.08(-1.83%)
Dec 19, 2005 4.395 4.401 4.244 4.269 866,542 -0.13(-2.88%)
Dec 16, 2005 4.389 4.485 4.365 4.395 962,216 +0.01(+0.27%)
Dec 15, 2005 4.335 4.383 4.305 4.383 591,979 +0.02(+0.41%)
Dec 14, 2005 4.323 4.413 4.305 4.365 615,233 +0.06(+1.40%)
Dec 13, 2005 4.365 4.389 4.287 4.305 756,252 -0.06(-1.38%)
Dec 12, 2005 4.365 4.383 4.329 4.365 732,666 +0.00(+0.00%)
Dec 09, 2005 4.353 4.377 4.281 4.365 488,831 +0.03(+0.69%)
Dec 08, 2005 4.383 4.395 4.281 4.335 350,138 -0.02(-0.55%)
Dec 07, 2005 4.365 4.389 4.275 4.359 480,194 -0.01(-0.14%)
Dec 06, 2005 4.395 4.431 4.365 4.365 712,069 +0.00(+0.00%)
Dec 05, 2005 4.389 4.443 4.329 4.365 634,833 -0.03(-0.68%)
Dec 02, 2005 4.479 4.479 4.353 4.395 485,177 -0.09(-2.01%)
Dec 01, 2005 4.558 4.576 4.467 4.485 404,120 -0.02(-0.53%)
Nov 30, 2005 4.595 4.636 4.485 4.509 823,522 -0.10(-2.22%)
Nov 29, 2005 4.612 4.618 4.497 4.612 583,674 +0.00(+0.00%)
Nov 28, 2005 4.786 4.786 4.570 4.612 539,492 -0.20(-4.25%)
Nov 25, 2005 4.816 4.822 4.762 4.816 87,368 -0.01(-0.12%)
Nov 23, 2005 4.810 4.846 4.780 4.822 505,607 +0.03(+0.63%)
Nov 22, 2005 4.666 4.798 4.654 4.792 602,111 +0.13(+2.71%)
Nov 21, 2005 4.576 4.678 4.545 4.666 481,191 +0.06(+1.31%)
Nov 18, 2005 4.588 4.636 4.515 4.606 245,495 +0.07(+1.59%)
Nov 17, 2005 4.503 4.558 4.485 4.533 343,328 +0.06(+1.35%)
Nov 16, 2005 4.455 4.515 4.437 4.473 355,951 -0.01(-0.13%)
Nov 15, 2005 4.545 4.551 4.455 4.479 303,132 -0.07(-1.46%)
Nov 14, 2005 4.780 4.780 4.539 4.545 335,023 -0.23(-4.91%)
Nov 11, 2005 4.738 4.780 4.720 4.780 149,323 +0.02(+0.51%)
Nov 10, 2005 4.726 4.786 4.606 4.756 366,083 +0.03(+0.64%)
Nov 09, 2005 4.750 4.798 4.684 4.726 283,532 -0.02(-0.51%)
Nov 08, 2005 4.786 4.792 4.714 4.750 300,474 -0.07(-1.50%)
Nov 07, 2005 4.828 4.877 4.786 4.822 384,022 +0.04(+0.88%)
Nov 04, 2005 4.967 4.973 4.726 4.780 727,350 -0.28(-5.48%)
Nov 03, 2005 5.057 5.117 5.015 5.057 392,826 +0.06(+1.20%)
Nov 02, 2005 4.828 5.027 4.816 4.997 329,375 +0.17(+3.49%)
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.