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 30, 2009 0.6027 0.6088 0.5003 0.5063 0 -0.08(-14.29%)
Jan 29, 2009 0.6027 0.6569 0.5907 0.5907 152,333 -0.05(-7.55%)
Jan 28, 2009 0.5485 0.6570 0.5485 0.6389 84,851 +0.05(+8.16%)
Jan 27, 2009 0.5003 0.5967 0.4943 0.5907 257,692 +0.10(+19.51%)
Jan 26, 2009 0.4641 0.5003 0.4641 0.4943 89,408 +0.03(+6.49%)
Jan 23, 2009 0.5304 0.5907 0.4641 0.4641 179,222 -0.06(-11.49%)
Jan 22, 2009 0.4882 0.5666 0.4641 0.5244 166,893 +0.03(+6.10%)
Jan 21, 2009 0.5425 0.5425 0.4219 0.4943 331,380 -0.04(-6.82%)
Jan 20, 2009 0.6871 0.7052 0.5304 0.5304 192,612 -0.20(-27.87%)
Jan 16, 2009 0.7112 0.7775 0.6449 0.7354 176,856 +0.02(+3.39%)
Jan 15, 2009 0.7474 0.7474 0.5907 0.7112 1,107,363 -0.04(-4.84%)
Jan 14, 2009 0.8378 0.8680 0.7293 0.7474 374,592 -0.11(-12.68%)
Jan 13, 2009 0.8559 0.9162 0.8438 0.8559 214,910 -0.02(-2.07%)
Jan 12, 2009 0.8318 0.9162 0.8197 0.8740 223,589 +0.04(+5.07%)
Jan 09, 2009 0.9463 0.9523 0.8258 0.8318 200,554 -0.11(-11.54%)
Jan 08, 2009 0.8981 0.9523 0.8197 0.9403 131,633 +0.04(+4.00%)
Jan 07, 2009 0.9704 1.001 0.8860 0.9041 387,504 -0.11(-10.71%)
Jan 06, 2009 0.8860 1.055 0.8197 1.013 727,235 +0.10(+11.26%)
Jan 05, 2009 0.9222 0.9644 0.8197 0.9102 296,078 -0.01(-0.66%)
Jan 02, 2009 0.9282 0.9403 0.8702 0.9162 0 -0.02(-2.56%)
Jan 01, 2009 0.8860 0.9523 0.8860 0.9403 0 +0.00(+0.00%)
Dec 31, 2008 0.8860 0.9523 0.8860 0.9403 268,971 +0.04(+4.00%)
Dec 30, 2008 0.9463 0.9463 0.8438 0.9041 515,196 +0.07(+7.91%)
Dec 29, 2008 0.8438 0.9523 0.7836 0.8378 214,681 -0.01(-1.42%)
Dec 26, 2008 0.6208 0.9343 0.6208 0.8499 515,619 +0.24(+38.24%)
Dec 24, 2008 0.8197 0.8197 0.6148 0.6148 564,993 -0.20(-24.44%)
Dec 23, 2008 0.8137 0.9403 0.8077 0.8137 448,611 +0.01(+1.50%)
Dec 22, 2008 0.9041 0.9041 0.6932 0.8017 675,910 -0.20(-20.36%)
Dec 19, 2008 0.4159 1.007 0.4159 1.007 1,795,936 +0.61(+153.03%)
Dec 18, 2008 0.4280 0.4521 0.3858 0.3978 325,177 -0.02(-5.71%)
Dec 17, 2008 0.3918 0.4521 0.3737 0.4219 738,208 +0.03(+7.69%)
Dec 16, 2008 0.3858 0.4159 0.3616 0.3918 350,998 +0.02(+4.84%)
Dec 15, 2008 0.4732 0.4762 0.3616 0.3737 353,180 -0.10(-21.52%)
Dec 12, 2008 0.3616 0.4762 0.3616 0.4762 419,582 +0.11(+29.51%)
Dec 11, 2008 0.3918 0.4219 0.3616 0.3677 211,740 -0.02(-6.15%)
Dec 10, 2008 0.3436 0.3918 0.3436 0.3918 285,047 +0.05(+16.07%)
Dec 09, 2008 0.3677 0.4219 0.3014 0.3375 1,953,902 -0.04(-9.68%)
Dec 08, 2008 0.4400 0.4460 0.3616 0.3737 506,098 -0.06(-13.89%)
Dec 05, 2008 0.4038 0.4460 0.4038 0.4340 221,133 +0.04(+10.77%)
Dec 04, 2008 0.3677 0.4159 0.3616 0.3918 288,347 -0.02(-4.41%)
Dec 03, 2008 0.3676 0.4400 0.3496 0.4099 605,212 +0.01(+1.49%)
Dec 02, 2008 0.3858 0.4400 0.3616 0.4038 343,937 +0.03(+8.06%)
Dec 01, 2008 0.4460 0.4460 0.3737 0.3737 436,784 -0.09(-19.48%)
Nov 28, 2008 0.4219 0.4762 0.4159 0.4641 72,751 -0.05(-10.47%)
Nov 26, 2008 0.5485 0.5485 0.3797 0.5184 381,180 -0.06(-10.42%)
Nov 25, 2008 0.5123 0.5786 0.3918 0.5786 622,289 +0.08(+15.66%)
Nov 24, 2008 0.4280 0.5063 0.4219 0.5003 273,976 +0.08(+18.57%)
Nov 21, 2008 0.3436 0.4521 0.3436 0.4219 447,801 +0.08(+22.81%)
Nov 20, 2008 0.3315 0.4219 0.3255 0.3436 258,192 +0.01(+3.64%)
Nov 19, 2008 0.4340 0.4460 0.3315 0.3315 408,593 -0.10(-23.61%)
Nov 18, 2008 0.4340 0.4460 0.4099 0.4340 375,778 +0.01(+2.86%)
Nov 17, 2008 0.4219 0.4521 0.4219 0.4219 354,187 +0.00(+0.00%)
Nov 14, 2008 0.4159 0.5063 0.4159 0.4219 260,360 -0.07(-13.58%)
Nov 13, 2008 0.5123 0.6027 0.4099 0.4882 706,183 +0.05(+10.96%)
Nov 12, 2008 0.5425 0.6269 0.4400 0.4400 492,337 -0.08(-16.09%)
Nov 11, 2008 0.6630 0.7233 0.5063 0.5244 319,147 -0.16(-23.01%)
Nov 10, 2008 0.8258 0.8619 0.6630 0.6811 447,747 -0.13(-16.30%)
Nov 07, 2008 0.7233 0.8258 0.7233 0.8137 345,888 +0.10(+14.42%)
Nov 06, 2008 1.109 1.109 0.5907 0.7112 892,755 -0.39(-35.52%)
Nov 05, 2008 1.398 1.398 1.103 1.103 210,203 -0.19(-14.88%)
Nov 04, 2008 1.284 1.465 1.193 1.296 320,616 +0.07(+5.91%)
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.