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 )

2.060 +0.040 (+1.98%)
Streaming Delayed Price Updated: 3:26 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 (%)
Oct 31, 2016 4.917 4.917 4.808 4.845 313,744 -0.02(-0.45%)
Oct 28, 2016 4.859 4.939 4.852 4.866 209,383 -0.01(-0.30%)
Oct 27, 2016 4.960 4.960 4.845 4.881 210,038 -0.04(-0.88%)
Oct 26, 2016 4.953 4.960 4.888 4.924 243,990 -0.04(-0.87%)
Oct 25, 2016 4.939 4.989 4.924 4.968 237,627 -0.01(-0.15%)
Oct 24, 2016 5.033 5.062 4.917 4.975 381,832 -0.01(-0.15%)
Oct 21, 2016 4.910 4.982 4.888 4.982 453,029 +0.01(+0.15%)
Oct 20, 2016 5.112 5.127 4.931 4.975 604,454 -0.17(-3.23%)
Oct 19, 2016 5.134 5.199 5.105 5.141 263,242 +0.04(+0.71%)
Oct 18, 2016 5.170 5.170 5.098 5.105 214,210 +0.01(+0.14%)
Oct 17, 2016 5.119 5.148 5.047 5.098 333,146 -0.02(-0.42%)
Oct 14, 2016 5.177 5.242 5.098 5.119 353,123 -0.06(-1.12%)
Oct 13, 2016 5.242 5.242 5.148 5.177 206,351 -0.10(-1.92%)
Oct 12, 2016 5.300 5.344 5.242 5.278 110,250 +0.00(+0.00%)
Oct 11, 2016 5.459 5.459 5.271 5.278 183,270 -0.19(-3.44%)
Oct 10, 2016 5.481 5.510 5.438 5.466 142,212 +0.03(+0.53%)
Oct 07, 2016 5.582 5.582 5.394 5.438 209,684 -0.12(-2.21%)
Oct 06, 2016 5.532 5.597 5.466 5.560 178,847 +0.00(+0.00%)
Oct 05, 2016 5.539 5.582 5.488 5.560 151,120 +0.07(+1.18%)
Oct 04, 2016 5.532 5.546 5.459 5.495 98,736 +0.02(+0.40%)
Oct 03, 2016 5.481 5.506 5.430 5.474 154,212 -0.04(-0.79%)
Sep 30, 2016 5.358 5.553 5.358 5.517 321,628 +0.17(+3.11%)
Sep 29, 2016 5.329 5.423 5.307 5.351 218,138 -0.01(-0.13%)
Sep 28, 2016 5.250 5.358 5.250 5.358 236,746 +0.10(+1.93%)
Sep 27, 2016 5.228 5.293 5.221 5.257 188,110 +0.01(+0.14%)
Sep 26, 2016 5.293 5.293 5.213 5.250 280,522 -0.09(-1.63%)
Sep 23, 2016 5.358 5.416 5.307 5.336 487,594 -0.05(-0.94%)
Sep 22, 2016 5.351 5.394 5.300 5.387 621,224 +0.07(+1.36%)
Sep 21, 2016 5.235 5.322 5.221 5.315 292,008 +0.05(+0.96%)
Sep 20, 2016 5.322 5.351 5.228 5.264 589,297 -0.08(-1.49%)
Sep 19, 2016 5.358 5.416 5.300 5.344 245,640 +0.01(+0.27%)
Sep 16, 2016 5.329 5.351 5.264 5.329 882,350 +0.01(+0.14%)
Sep 15, 2016 5.358 5.394 5.293 5.322 223,376 -0.03(-0.54%)
Sep 14, 2016 5.221 5.365 5.163 5.351 890,635 +0.11(+2.07%)
Sep 13, 2016 5.358 5.401 5.156 5.242 740,862 -0.18(-3.32%)
Sep 12, 2016 5.293 5.444 5.271 5.422 301,560 +0.11(+2.03%)
Sep 09, 2016 5.473 5.494 5.307 5.314 442,688 -0.22(-4.03%)
Sep 08, 2016 5.588 5.645 5.523 5.537 270,630 -0.05(-0.90%)
Sep 07, 2016 5.559 5.638 5.545 5.588 867,913 +0.03(+0.52%)
Sep 06, 2016 5.638 5.681 5.537 5.559 316,938 -0.08(-1.40%)
Sep 02, 2016 5.537 5.638 5.638 5.638 243,029 +0.16(+2.89%)
Sep 01, 2016 5.451 5.523 5.437 5.480 164,057 +0.06(+1.20%)
Aug 31, 2016 5.379 5.429 5.336 5.415 401,991 +0.06(+1.08%)
Aug 30, 2016 5.357 5.429 5.336 5.357 240,172 -0.04(-0.67%)
Aug 29, 2016 5.422 5.465 5.372 5.393 215,440 -0.04(-0.66%)
Aug 26, 2016 5.422 5.487 5.393 5.429 383,587 -0.01(-0.26%)
Aug 25, 2016 5.401 5.451 5.365 5.444 206,905 +0.04(+0.67%)
Aug 24, 2016 5.573 5.624 5.386 5.408 378,923 -0.17(-3.10%)
Aug 23, 2016 5.624 5.660 5.537 5.581 341,192 +0.00(+0.00%)
Aug 22, 2016 5.617 5.631 5.530 5.581 227,414 -0.04(-0.77%)
Aug 19, 2016 5.573 5.674 5.545 5.624 437,016 +0.04(+0.64%)
Aug 18, 2016 5.494 5.595 5.473 5.588 476,922 +0.07(+1.31%)
Aug 17, 2016 5.465 5.552 5.465 5.516 313,946 +0.03(+0.52%)
Aug 16, 2016 5.581 5.609 5.473 5.487 407,725 -0.11(-1.93%)
Aug 15, 2016 5.573 5.638 5.530 5.595 308,566 +0.04(+0.65%)
Aug 12, 2016 5.602 5.660 5.509 5.559 256,068 -0.05(-0.90%)
Aug 11, 2016 5.588 5.653 5.588 5.609 241,446 +0.05(+0.91%)
Aug 10, 2016 5.545 5.602 5.473 5.559 573,252 +0.05(+0.92%)
Aug 09, 2016 5.624 5.674 5.501 5.509 318,355 -0.17(-2.92%)
Aug 08, 2016 5.761 5.761 5.602 5.674 430,471 -0.04(-0.63%)
Aug 05, 2016 5.595 5.761 5.595 5.710 545,453 +0.17(+2.99%)
Aug 04, 2016 5.365 5.624 5.365 5.545 855,734 +0.24(+4.48%)
Aug 03, 2016 5.235 5.365 5.192 5.307 610,191 +0.05(+0.96%)
Aug 02, 2016 5.314 5.314 5.228 5.257 906,338 -0.04(-0.68%)
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.