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 )

2.065 +0.045 (+2.23%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 30, 2015 4.427 4.442 4.322 4.343 664,323 -0.13(-2.83%)
Jan 29, 2015 4.442 4.503 4.322 4.470 658,124 +0.03(+0.63%)
Jan 28, 2015 4.688 4.709 4.427 4.442 1,186,908 -0.22(-4.68%)
Jan 27, 2015 4.653 4.758 4.554 4.660 689,265 -0.06(-1.19%)
Jan 26, 2015 4.850 4.850 4.681 4.716 563,819 -0.13(-2.76%)
Jan 23, 2015 4.772 4.850 4.751 4.850 515,548 +0.10(+2.07%)
Jan 22, 2015 4.554 4.772 4.477 4.751 966,180 +0.22(+4.81%)
Jan 21, 2015 4.442 4.568 4.406 4.533 604,989 +0.07(+1.58%)
Jan 20, 2015 4.512 4.519 4.399 4.463 629,632 -0.04(-0.78%)
Jan 16, 2015 4.343 4.554 4.343 4.498 636,846 +0.13(+2.90%)
Jan 15, 2015 4.442 4.442 4.237 4.371 681,739 -0.05(-1.11%)
Jan 14, 2015 4.371 4.477 4.343 4.420 656,044 +0.00(+0.00%)
Jan 13, 2015 4.463 4.519 4.364 4.420 751,388 +0.01(+0.16%)
Jan 12, 2015 4.392 4.449 4.350 4.413 461,566 +0.01(+0.32%)
Jan 09, 2015 4.237 4.417 4.216 4.399 763,471 +0.16(+3.82%)
Jan 08, 2015 4.202 4.287 4.181 4.237 750,533 +0.08(+1.86%)
Jan 07, 2015 4.252 4.259 4.132 4.160 630,357 -0.05(-1.17%)
Jan 06, 2015 4.343 4.354 4.167 4.209 674,605 -0.13(-2.92%)
Jan 05, 2015 4.491 4.512 4.322 4.336 767,896 -0.20(-4.50%)
Jan 02, 2015 4.610 4.618 4.399 4.540 679,221 -0.02(-0.46%)
Dec 31, 2014 4.632 4.561 4.561 4.561 620,408 -0.04(-0.77%)
Dec 30, 2014 4.695 4.716 4.568 4.596 496,025 -0.08(-1.80%)
Dec 29, 2014 4.751 4.857 4.660 4.681 605,989 -0.08(-1.77%)
Dec 26, 2014 4.674 4.793 4.618 4.765 565,925 +0.13(+2.73%)
Dec 24, 2014 4.582 4.639 4.639 4.639 225,602 +0.06(+1.38%)
Dec 23, 2014 4.582 4.695 4.540 4.575 641,885 -0.01(-0.15%)
Dec 22, 2014 4.561 4.596 4.554 4.582 880,138 +0.04(+0.93%)
Dec 19, 2014 4.808 4.815 4.505 4.540 2,466,590 -0.48(-9.54%)
Dec 18, 2014 5.082 5.124 4.962 5.019 796,004 +0.01(+0.14%)
Dec 17, 2014 5.040 5.124 4.955 5.012 783,390 +0.00(+0.00%)
Dec 16, 2014 4.723 5.188 4.512 5.012 1,920,227 -0.01(-0.14%)
Dec 15, 2014 5.040 5.124 4.991 5.019 1,563,600 -0.01(-0.14%)
Dec 12, 2014 5.082 5.152 5.005 5.026 2,677,450 -0.12(-2.33%)
Dec 11, 2014 5.033 5.434 4.984 5.145 3,247,862 +0.18(+3.61%)
Dec 10, 2014 4.917 5.050 4.896 4.966 2,106,788 +0.00(+0.00%)
Dec 09, 2014 4.685 4.980 4.629 4.966 1,846,241 +0.20(+4.12%)
Dec 08, 2014 4.812 4.980 4.770 4.770 1,498,743 -0.06(-1.16%)
Dec 05, 2014 4.784 4.875 4.777 4.826 918,405 +0.03(+0.58%)
Dec 04, 2014 4.777 4.868 4.685 4.798 708,197 +0.00(+0.00%)
Dec 03, 2014 4.720 4.861 4.692 4.798 924,915 +0.10(+2.09%)
Dec 02, 2014 4.531 4.713 4.503 4.699 695,542 +0.18(+4.04%)
Dec 01, 2014 4.496 4.552 4.433 4.517 648,575 -0.01(-0.31%)
Nov 28, 2014 4.454 4.559 4.440 4.531 378,174 +0.10(+2.22%)
Nov 26, 2014 4.468 4.433 4.433 4.433 646,558 -0.04(-0.94%)
Nov 25, 2014 4.251 4.510 4.251 4.475 1,371,969 +0.22(+5.28%)
Nov 24, 2014 4.019 4.363 4.012 4.251 1,161,082 +0.24(+5.94%)
Nov 21, 2014 3.949 4.068 3.907 4.012 721,577 +0.11(+2.88%)
Nov 20, 2014 3.823 3.935 3.823 3.900 215,686 +0.06(+1.65%)
Nov 19, 2014 3.865 3.900 3.788 3.837 540,656 -0.06(-1.44%)
Nov 18, 2014 3.858 3.949 3.830 3.893 590,943 +0.04(+0.91%)
Nov 17, 2014 3.823 3.886 3.816 3.858 453,172 +0.03(+0.73%)
Nov 14, 2014 3.675 3.865 3.654 3.830 866,617 +0.15(+4.20%)
Nov 13, 2014 3.689 3.724 3.626 3.675 394,268 +0.00(+0.00%)
Nov 12, 2014 3.619 3.682 3.574 3.675 697,384 +0.04(+0.96%)
Nov 11, 2014 3.605 3.661 3.542 3.640 636,964 +0.04(+0.97%)
Nov 10, 2014 3.633 3.703 3.521 3.605 647,942 -0.04(-0.96%)
Nov 07, 2014 3.598 3.661 3.465 3.640 1,292,441 +0.04(+0.97%)
Nov 06, 2014 3.570 3.605 3.507 3.605 405,739 +0.04(+1.18%)
Nov 05, 2014 3.486 3.577 3.416 3.563 878,609 +0.12(+3.46%)
Nov 04, 2014 3.570 3.619 3.416 3.444 921,213 -0.16(-4.47%)
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.