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 )

2.230 +0.080 (+3.72%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2006 4.756 4.786 4.689 4.689 334,301 -0.06(-1.27%)
Jul 28, 2006 4.695 4.816 4.674 4.750 192,617 +0.10(+2.20%)
Jul 27, 2006 4.810 4.870 4.641 4.647 259,477 -0.10(-2.16%)
Jul 26, 2006 4.943 4.943 4.738 4.750 393,364 -0.25(-4.95%)
Jul 25, 2006 4.882 5.093 4.828 4.997 212,692 +0.11(+2.35%)
Jul 24, 2006 4.635 4.888 4.641 4.882 538,532 +0.25(+5.47%)
Jul 21, 2006 4.726 4.732 4.605 4.629 290,004 -0.09(-1.92%)
Jul 20, 2006 4.900 4.973 4.713 4.720 275,073 -0.16(-3.33%)
Jul 19, 2006 4.846 5.063 4.852 4.882 489,258 +0.04(+0.87%)
Jul 18, 2006 4.822 4.876 4.756 4.840 250,021 +0.04(+0.75%)
Jul 17, 2006 4.774 4.822 4.720 4.804 184,654 +0.02(+0.38%)
Jul 14, 2006 4.828 4.852 4.647 4.786 268,934 -0.04(-0.75%)
Jul 13, 2006 4.906 4.943 4.816 4.822 294,816 -0.14(-2.79%)
Jul 12, 2006 5.069 5.105 4.955 4.961 224,803 -0.13(-2.49%)
Jul 11, 2006 4.979 5.105 4.894 5.087 264,787 +0.11(+2.30%)
Jul 10, 2006 4.876 5.015 4.870 4.973 259,146 +0.10(+2.10%)
Jul 07, 2006 5.021 5.021 4.846 4.870 354,210 -0.17(-3.35%)
Jul 06, 2006 5.039 5.135 4.991 5.039 237,246 -0.07(-1.42%)
Jul 05, 2006 5.075 5.154 5.003 5.111 260,971 -0.02(-0.47%)
Jul 03, 2006 5.160 5.160 5.069 5.135 224,969 -0.03(-0.58%)
Jun 30, 2006 5.129 5.172 5.039 5.166 727,666 +0.08(+1.54%)
Jun 29, 2006 4.912 5.099 4.888 5.087 406,139 +0.23(+4.71%)
Jun 28, 2006 4.828 4.906 4.768 4.858 309,913 +0.05(+1.13%)
Jun 27, 2006 4.876 4.967 4.732 4.804 471,506 -0.05(-0.99%)
Jun 26, 2006 4.840 4.943 4.816 4.852 377,935 +0.07(+1.39%)
Jun 23, 2006 4.804 4.930 4.774 4.786 304,106 -0.02(-0.50%)
Jun 22, 2006 4.852 4.924 4.786 4.810 314,393 -0.08(-1.60%)
Jun 21, 2006 4.864 4.979 4.852 4.888 238,076 -0.01(-0.25%)
Jun 20, 2006 4.955 5.021 4.876 4.900 272,916 -0.07(-1.33%)
Jun 19, 2006 5.045 5.111 4.918 4.967 619,329 +0.07(+1.48%)
Jun 16, 2006 5.009 5.069 4.870 4.894 1,579,431 -0.11(-2.29%)
Jun 15, 2006 4.750 5.039 4.750 5.009 509,333 +0.30(+6.40%)
Jun 14, 2006 4.665 4.750 4.629 4.707 280,714 +0.04(+0.90%)
Jun 13, 2006 4.726 4.834 4.659 4.665 929,574 +0.06(+1.31%)
Jun 12, 2006 4.762 4.768 4.605 4.605 350,228 -0.23(-4.74%)
Jun 09, 2006 4.810 4.888 4.744 4.834 246,703 +0.05(+1.01%)
Jun 08, 2006 4.756 4.882 4.653 4.786 547,657 -0.01(-0.25%)
Jun 07, 2006 4.846 4.967 4.792 4.798 348,072 -0.04(-0.75%)
Jun 06, 2006 4.840 4.858 4.792 4.834 629,615 -0.01(-0.12%)
Jun 05, 2006 4.943 4.943 4.786 4.840 623,974 -0.11(-2.19%)
Jun 02, 2006 4.894 4.967 4.834 4.949 470,511 +0.07(+1.48%)
Jun 01, 2006 4.756 4.888 4.726 4.876 338,615 +0.14(+2.93%)
May 31, 2006 4.701 4.756 4.671 4.738 306,429 +0.06(+1.29%)
May 30, 2006 4.726 4.810 4.671 4.677 438,823 -0.09(-1.90%)
May 26, 2006 4.900 4.918 4.768 4.768 318,043 -0.08(-1.74%)
May 25, 2006 4.906 4.912 4.804 4.852 291,829 +0.05(+1.13%)
May 24, 2006 4.629 4.810 4.575 4.798 566,737 +0.14(+3.11%)
May 23, 2006 4.810 4.870 4.611 4.653 377,603 -0.08(-1.66%)
May 22, 2006 4.804 4.858 4.665 4.732 417,421 -0.11(-2.36%)
May 19, 2006 4.816 4.918 4.707 4.846 343,924 +0.03(+0.63%)
May 18, 2006 4.943 5.045 4.792 4.816 315,056 -0.09(-1.84%)
May 17, 2006 5.099 5.099 4.846 4.906 598,922 -0.30(-5.79%)
May 16, 2006 5.105 5.262 5.051 5.208 677,230 +0.13(+2.61%)
May 15, 2006 5.015 5.123 4.900 5.075 808,960 -0.05(-0.94%)
May 12, 2006 5.123 5.166 5.051 5.123 468,022 -0.01(-0.12%)
May 11, 2006 5.292 5.292 5.081 5.129 467,856 -0.16(-3.08%)
May 10, 2006 5.256 5.322 5.154 5.292 545,169 -0.02(-0.34%)
May 09, 2006 5.395 5.395 5.250 5.310 714,062 -0.11(-2.00%)
May 08, 2006 5.340 5.419 5.292 5.419 509,831 +0.13(+2.51%)
May 05, 2006 5.172 5.316 5.135 5.286 1,070,263 +0.11(+2.10%)
May 04, 2006 5.184 5.304 5.093 5.178 540,192 +0.05(+1.06%)
May 03, 2006 5.123 5.160 5.081 5.123 1,131,151 +0.01(+0.12%)
May 02, 2006 4.961 5.135 4.943 5.117 778,102 +0.16(+3.16%)
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.