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 )

2.015 -0.075 (-3.59%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 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 (%)
Nov 30, 2023 4.045 4.049 3.777 3.797 253,774 -0.21(-5.25%)
Nov 29, 2023 4.112 4.141 3.954 4.007 226,039 -0.05(-1.18%)
Nov 28, 2023 4.026 4.074 3.974 4.055 179,936 +0.01(+0.24%)
Nov 27, 2023 3.969 4.084 3.931 4.045 178,349 +0.07(+1.68%)
Nov 24, 2023 3.940 4.036 3.940 3.978 78,954 +0.03(+0.73%)
Nov 22, 2023 3.950 4.021 3.921 3.950 170,171 +0.01(+0.24%)
Nov 21, 2023 3.959 3.993 3.902 3.940 124,916 -0.01(-0.24%)
Nov 20, 2023 3.892 4.026 3.864 3.950 194,230 +0.05(+1.23%)
Nov 17, 2023 3.873 3.959 3.830 3.902 211,627 +0.06(+1.49%)
Nov 16, 2023 3.854 3.883 3.787 3.844 180,967 -0.02(-0.49%)
Nov 15, 2023 3.835 3.926 3.835 3.864 323,148 +0.04(+1.00%)
Nov 14, 2023 3.825 3.902 3.777 3.825 472,910 +0.13(+3.63%)
Nov 13, 2023 3.730 3.763 3.644 3.691 186,971 -0.09(-2.28%)
Nov 10, 2023 3.797 3.806 3.653 3.777 272,900 +0.20(+5.61%)
Nov 09, 2023 3.825 3.825 3.548 3.577 269,599 -0.22(-5.79%)
Nov 08, 2023 3.749 3.806 3.639 3.797 367,480 +0.07(+1.79%)
Nov 07, 2023 3.797 4.198 3.634 3.730 897,801 -0.11(-2.74%)
Nov 06, 2023 3.988 3.988 3.751 3.835 231,688 -0.10(-2.43%)
Nov 03, 2023 3.777 4.031 3.577 3.931 471,775 +0.29(+7.87%)
Nov 02, 2023 3.538 3.663 3.509 3.644 277,207 +0.14(+4.10%)
Nov 01, 2023 3.424 3.510 3.376 3.500 141,829 +0.08(+2.23%)
Oct 31, 2023 3.414 3.462 3.366 3.424 235,339 +0.00(+0.00%)
Oct 30, 2023 3.261 3.443 3.242 3.424 334,589 +0.18(+5.60%)
Oct 27, 2023 3.347 3.357 3.204 3.242 273,641 -0.13(-3.97%)
Oct 26, 2023 3.385 3.414 3.318 3.376 186,752 +0.02(+0.57%)
Oct 25, 2023 3.338 3.405 3.299 3.357 217,229 +0.00(+0.00%)
Oct 24, 2023 3.481 3.500 3.347 3.357 214,139 -0.08(-2.23%)
Oct 23, 2023 3.481 3.519 3.424 3.433 180,986 -0.08(-2.18%)
Oct 20, 2023 3.519 3.577 3.495 3.510 204,347 +0.00(+0.00%)
Oct 19, 2023 3.558 3.615 3.500 3.510 160,383 -0.06(-1.61%)
Oct 18, 2023 3.739 3.739 3.558 3.567 268,830 -0.18(-4.85%)
Oct 17, 2023 3.634 3.811 3.634 3.749 199,621 +0.11(+2.89%)
Oct 16, 2023 3.644 3.691 3.591 3.644 211,450 +0.06(+1.60%)
Oct 13, 2023 3.615 3.663 3.567 3.586 116,487 -0.03(-0.79%)
Oct 12, 2023 3.615 3.624 3.538 3.615 150,464 +0.00(+0.00%)
Oct 11, 2023 3.653 3.701 3.596 3.615 238,061 -0.02(-0.53%)
Oct 10, 2023 3.605 3.701 3.581 3.634 247,814 +0.04(+1.06%)
Oct 09, 2023 3.481 3.624 3.452 3.596 225,299 +0.08(+2.17%)
Oct 06, 2023 3.443 3.577 3.395 3.519 253,606 +0.10(+2.79%)
Oct 05, 2023 3.376 3.424 3.347 3.424 204,508 +0.02(+0.56%)
Oct 04, 2023 3.328 3.433 3.271 3.405 230,375 +0.09(+2.59%)
Oct 03, 2023 3.395 3.405 3.299 3.318 244,685 -0.09(-2.53%)
Oct 02, 2023 3.443 3.500 3.395 3.405 160,092 -0.09(-2.47%)
Sep 29, 2023 3.529 3.529 3.438 3.491 223,239 +0.01(+0.27%)
Sep 28, 2023 3.481 3.558 3.457 3.481 262,644 -0.01(-0.27%)
Sep 27, 2023 3.385 3.548 3.357 3.491 356,666 +0.11(+3.11%)
Sep 26, 2023 3.433 3.481 3.385 3.385 247,637 -0.08(-2.21%)
Sep 25, 2023 3.376 3.462 3.414 3.462 265,108 +0.08(+2.26%)
Sep 22, 2023 3.491 3.519 3.357 3.385 242,872 -0.11(-3.01%)
Sep 21, 2023 3.538 3.577 3.491 3.491 193,850 -0.09(-2.41%)
Sep 20, 2023 3.586 3.672 3.572 3.577 247,059 +0.02(+0.54%)
Sep 19, 2023 3.586 3.634 3.529 3.558 272,613 -0.04(-1.06%)
Sep 18, 2023 3.586 3.663 3.567 3.596 225,936 +0.01(+0.27%)
Sep 15, 2023 3.663 3.682 3.558 3.586 1,192,394 -0.07(-1.83%)
Sep 14, 2023 3.471 3.653 3.471 3.653 282,443 +0.19(+5.52%)
Sep 13, 2023 3.547 3.585 3.462 3.462 382,973 -0.08(-2.39%)
Sep 12, 2023 3.566 3.608 3.528 3.547 309,345 -0.04(-1.05%)
Sep 11, 2023 3.509 3.585 3.457 3.585 346,542 +0.10(+2.98%)
Sep 08, 2023 3.349 3.481 3.320 3.481 376,867 +0.14(+4.24%)
Sep 07, 2023 3.368 3.396 3.302 3.339 704,119 -0.06(-1.67%)
Sep 06, 2023 3.405 3.514 3.377 3.396 423,486 -0.03(-0.83%)
Sep 05, 2023 3.528 3.547 3.415 3.424 409,164 -0.14(-3.97%)
Sep 01, 2023 3.641 3.688 3.486 3.566 345,999 -0.05(-1.31%)
Aug 31, 2023 3.556 3.669 3.556 3.613 389,438 +0.03(+0.79%)
Aug 30, 2023 3.556 3.650 3.528 3.585 385,185 +0.03(+0.80%)
Aug 29, 2023 3.528 3.566 3.500 3.556 243,246 +0.04(+1.07%)
Aug 28, 2023 3.509 3.613 3.504 3.519 278,868 +0.03(+0.81%)
Aug 25, 2023 3.434 3.509 3.401 3.490 290,151 +0.07(+1.93%)
Aug 24, 2023 3.519 3.537 3.382 3.424 328,073 -0.14(-3.97%)
Aug 23, 2023 3.556 3.622 3.490 3.566 313,797 +0.02(+0.53%)
Aug 22, 2023 3.660 3.717 3.537 3.547 286,115 -0.10(-2.84%)
Aug 21, 2023 3.735 3.811 3.641 3.651 364,162 -0.08(-2.27%)
Aug 18, 2023 3.745 3.801 3.707 3.735 261,171 -0.01(-0.25%)
Aug 17, 2023 3.651 3.773 3.651 3.745 347,254 +0.13(+3.66%)
Aug 16, 2023 3.707 3.735 3.599 3.613 329,703 -0.09(-2.54%)
Aug 15, 2023 3.622 3.759 3.613 3.707 326,409 +0.07(+1.81%)
Aug 14, 2023 3.811 3.820 3.603 3.641 446,855 -0.17(-4.46%)
Aug 11, 2023 3.792 3.891 3.773 3.811 405,690 -0.02(-0.49%)
Aug 10, 2023 3.792 4.113 3.735 3.830 1,113,626 +0.33(+9.43%)
Aug 09, 2023 3.585 3.585 3.443 3.500 429,766 -0.06(-1.59%)
Aug 08, 2023 3.707 3.717 3.547 3.556 522,720 -0.19(-5.04%)
Aug 07, 2023 3.651 3.745 3.434 3.745 887,336 +0.11(+3.12%)
Aug 04, 2023 4.198 4.367 3.575 3.632 1,163,779 -0.60(-14.25%)
Aug 03, 2023 4.396 4.396 4.226 4.235 367,797 -0.18(-4.06%)
Aug 02, 2023 4.471 4.509 4.358 4.415 293,534 -0.08(-1.68%)
Aug 01, 2023 4.490 4.537 4.481 4.490 257,544 -0.02(-0.42%)
Jul 31, 2023 4.603 4.632 4.500 4.509 412,626 -0.01(-0.21%)
Jul 28, 2023 4.509 4.584 4.452 4.518 236,694 +0.09(+2.13%)
Jul 27, 2023 4.613 4.613 4.424 4.424 231,266 -0.12(-2.70%)
Jul 26, 2023 4.471 4.594 4.452 4.547 308,161 +0.11(+2.55%)
Jul 25, 2023 4.386 4.452 4.283 4.434 540,494 +0.00(+0.00%)
Jul 24, 2023 4.377 4.490 4.349 4.434 241,601 +0.07(+1.51%)
Jul 21, 2023 4.339 4.386 4.292 4.367 384,241 +0.06(+1.31%)
Jul 20, 2023 4.320 4.330 4.198 4.311 489,808 -0.04(-0.87%)
Jul 19, 2023 4.434 4.471 4.320 4.349 231,248 -0.08(-1.71%)
Jul 18, 2023 4.415 4.485 4.358 4.424 255,733 +0.03(+0.64%)
Jul 17, 2023 4.292 4.424 4.264 4.396 315,780 +0.09(+2.19%)
Jul 14, 2023 4.358 4.396 4.264 4.301 224,938 -0.08(-1.72%)
Jul 13, 2023 4.367 4.401 4.339 4.377 170,675 +0.04(+0.87%)
Jul 12, 2023 4.415 4.443 4.320 4.339 236,638 +0.04(+0.88%)
Jul 11, 2023 4.169 4.349 4.160 4.301 527,706 +0.16(+3.87%)
Jul 10, 2023 4.179 4.231 4.141 4.141 183,334 -0.06(-1.35%)
Jul 07, 2023 4.113 4.226 4.103 4.198 647,530 +0.09(+2.30%)
Jul 06, 2023 4.094 4.155 4.004 4.103 280,224 -0.06(-1.36%)
Jul 05, 2023 4.198 4.310 4.037 4.160 272,104 -0.10(-2.43%)
Jul 03, 2023 4.113 4.264 4.113 4.264 269,176 +0.12(+2.96%)
Jun 30, 2023 4.217 4.226 4.103 4.141 1,011,256 -0.02(-0.45%)
Jun 29, 2023 4.169 4.254 4.122 4.160 385,223 +0.00(+0.00%)
Jun 28, 2023 3.962 4.179 3.929 4.160 535,562 +0.20(+5.00%)
Jun 27, 2023 3.924 4.037 3.858 3.962 528,276 +0.08(+2.19%)
Jun 26, 2023 3.868 3.924 3.835 3.877 587,125 +0.00(+0.00%)
Jun 23, 2023 3.745 3.868 3.735 3.877 1,634,034 +0.09(+2.49%)
Jun 22, 2023 3.820 3.877 3.759 3.783 415,471 -0.05(-1.23%)
Jun 21, 2023 3.886 3.905 3.811 3.830 505,822 -0.08(-1.93%)
Jun 20, 2023 4.056 4.089 3.905 3.905 441,013 -0.19(-4.61%)
Jun 16, 2023 4.132 4.207 4.070 4.094 1,314,069 -0.08(-1.81%)
Jun 15, 2023 4.217 4.264 4.169 4.169 275,173 -0.57(-11.95%)
May 08, 2023 5.258 5.258 4.642 4.735 797,428 -0.54(-10.27%)
May 05, 2023 5.894 5.894 5.263 5.277 639,073 -0.21(-3.75%)
May 04, 2023 5.679 5.716 5.333 5.483 415,600 -0.30(-5.17%)
May 03, 2023 5.856 5.996 5.772 5.781 361,964 -0.09(-1.59%)
May 02, 2023 5.987 6.010 5.781 5.875 324,972 -0.14(-2.33%)
May 01, 2023 5.828 6.062 5.800 6.015 343,160 +0.18(+3.04%)
Apr 28, 2023 5.800 5.912 5.777 5.837 277,098 -0.01(-0.16%)
Apr 27, 2023 5.604 5.931 5.501 5.847 365,180 +0.26(+4.68%)
Apr 26, 2023 5.567 5.688 5.553 5.585 236,195 -0.04(-0.66%)
Apr 25, 2023 5.744 5.785 5.604 5.623 163,140 -0.19(-3.22%)
Apr 24, 2023 5.828 5.894 5.772 5.809 166,240 -0.03(-0.48%)
Apr 21, 2023 5.866 5.889 5.777 5.837 201,156 -0.03(-0.48%)
Apr 20, 2023 5.753 5.880 5.749 5.866 212,765 +0.06(+0.96%)
Apr 19, 2023 5.847 5.856 5.753 5.809 124,904 -0.03(-0.48%)
Apr 18, 2023 5.978 5.987 5.721 5.837 224,030 -0.11(-1.88%)
Apr 17, 2023 5.819 5.959 5.795 5.950 181,328 +0.11(+1.92%)
Apr 14, 2023 5.828 5.847 5.739 5.837 198,295 +0.03(+0.48%)
Apr 13, 2023 5.716 5.819 5.716 5.809 251,347 +0.11(+1.97%)
Apr 12, 2023 5.725 5.795 5.688 5.697 227,246 +0.00(+0.00%)
Apr 11, 2023 5.632 5.744 5.557 5.697 228,864 +0.08(+1.50%)
Apr 10, 2023 5.389 5.651 5.333 5.613 221,316 +0.25(+4.70%)
Apr 06, 2023 5.380 5.417 5.324 5.361 125,856 +0.00(+0.00%)
Apr 05, 2023 5.370 5.399 5.286 5.361 252,326 -0.07(-1.20%)
Apr 04, 2023 5.436 5.609 5.347 5.427 270,175 -0.01(-0.17%)
Apr 03, 2023 5.613 5.669 5.380 5.436 305,845 -0.21(-3.80%)
Mar 31, 2023 5.539 5.669 5.501 5.651 886,989 +0.16(+2.89%)
Mar 30, 2023 5.585 5.641 5.483 5.492 350,252 -0.06(-1.01%)
Mar 29, 2023 5.501 5.576 5.483 5.548 249,618 +0.12(+2.24%)
Mar 28, 2023 5.399 5.539 5.370 5.427 204,195 -0.06(-1.02%)
Mar 27, 2023 5.427 5.506 5.347 5.483 306,207 +0.19(+3.53%)
Mar 24, 2023 5.286 5.361 5.258 5.296 203,808 -0.09(-1.73%)
Mar 23, 2023 5.492 5.571 5.304 5.389 288,155 -0.06(-1.03%)
Mar 22, 2023 5.576 5.651 5.445 5.445 244,874 -0.15(-2.67%)
Mar 21, 2023 5.473 5.660 5.412 5.595 320,270 +0.25(+4.72%)
Mar 20, 2023 5.156 5.385 5.081 5.342 565,260 +0.26(+5.15%)
Mar 17, 2023 5.324 5.361 5.016 5.081 1,069,489 -0.32(-5.88%)
Mar 16, 2023 5.455 5.511 5.230 5.399 1,270,606 -0.16(-2.86%)
Mar 15, 2023 5.744 5.847 5.455 5.557 1,859,520 -0.25(-4.34%)
Mar 14, 2023 5.921 5.995 5.782 5.809 564,096 +0.01(+0.16%)
Mar 13, 2023 5.606 5.865 5.592 5.800 576,948 +0.06(+0.97%)
Mar 10, 2023 5.911 5.911 5.142 5.745 2,010,566 -0.18(-2.97%)
Mar 09, 2023 6.162 6.245 5.921 5.921 252,814 -0.19(-3.18%)
Mar 08, 2023 6.254 6.273 5.953 6.115 383,006 -0.11(-1.79%)
Mar 07, 2023 6.263 6.347 6.180 6.226 282,219 -0.03(-0.44%)
Mar 06, 2023 6.263 6.356 6.208 6.254 404,131 +0.06(+0.90%)
Mar 03, 2023 6.060 6.245 6.023 6.199 505,101 +0.12(+1.98%)
Mar 02, 2023 6.023 6.143 5.967 6.078 182,542 +0.00(+0.00%)
Mar 01, 2023 6.023 6.213 6.023 6.078 205,204 +0.00(+0.00%)
Feb 28, 2023 6.171 6.213 6.069 6.078 395,312 -0.08(-1.35%)
Feb 27, 2023 6.189 6.310 6.125 6.162 160,854 +0.00(+0.00%)
Feb 24, 2023 6.273 6.301 6.143 6.162 263,455 -0.23(-3.62%)
Feb 23, 2023 6.477 6.486 6.340 6.393 191,783 -0.06(-0.86%)
Feb 22, 2023 6.412 6.495 6.319 6.449 213,912 +0.02(+0.29%)
Feb 21, 2023 6.495 6.495 6.310 6.430 415,050 -0.09(-1.42%)
Feb 17, 2023 6.282 6.569 6.254 6.523 358,453 +0.27(+4.30%)
Feb 16, 2023 6.152 6.356 6.119 6.254 274,386 -0.01(-0.15%)
Feb 15, 2023 6.060 6.263 6.052 6.263 198,173 +0.12(+1.96%)
Feb 14, 2023 5.902 6.180 5.895 6.143 228,792 +0.20(+3.43%)
Feb 13, 2023 5.745 5.976 5.735 5.939 485,759 +0.19(+3.22%)
Feb 10, 2023 6.143 6.175 5.740 5.754 455,666 -0.52(-8.27%)
Feb 09, 2023 6.291 6.393 6.217 6.273 361,872 +0.04(+0.59%)
Feb 08, 2023 6.375 6.384 6.180 6.236 361,131 -0.25(-3.86%)
Feb 07, 2023 6.430 6.490 6.263 6.486 456,601 +0.03(+0.43%)
Feb 06, 2023 6.440 6.515 6.369 6.458 279,367 -0.04(-0.57%)
Feb 03, 2023 6.402 6.787 6.379 6.495 415,992 +0.06(+0.86%)
Feb 02, 2023 6.180 6.440 6.148 6.440 293,153 +0.38(+6.27%)
Feb 01, 2023 5.995 6.097 5.907 6.060 243,780 +0.04(+0.62%)
Jan 31, 2023 5.856 6.050 5.847 6.023 222,156 +0.19(+3.17%)
Jan 30, 2023 5.745 5.884 5.596 5.837 202,868 +0.01(+0.16%)
Jan 27, 2023 5.828 5.986 5.800 5.828 174,380 -0.04(-0.63%)
Jan 26, 2023 5.819 5.874 5.735 5.865 205,112 +0.06(+0.96%)
Jan 25, 2023 5.772 5.879 5.763 5.809 246,114 -0.02(-0.32%)
Jan 24, 2023 5.643 5.847 5.643 5.828 477,354 +0.10(+1.78%)
Jan 23, 2023 5.670 5.800 5.643 5.726 226,222 +0.08(+1.48%)
Jan 20, 2023 5.559 5.670 5.504 5.643 403,369 +0.13(+2.35%)
Jan 19, 2023 5.393 5.541 5.291 5.513 261,109 +0.05(+0.85%)
Jan 18, 2023 5.522 5.550 5.448 5.467 212,070 -0.01(-0.17%)
Jan 17, 2023 5.457 5.545 5.393 5.476 374,475 +0.01(+0.17%)
Jan 13, 2023 5.003 5.504 5.003 5.467 423,046 +0.37(+7.27%)
Jan 12, 2023 5.050 5.105 4.976 5.096 154,563 +0.07(+1.48%)
Jan 11, 2023 4.864 5.082 4.846 5.022 212,629 +0.19(+3.83%)
Jan 10, 2023 4.698 4.837 4.679 4.837 137,659 +0.10(+2.15%)
Jan 09, 2023 4.735 4.837 4.698 4.735 178,799 +0.03(+0.59%)
Jan 06, 2023 4.633 4.823 4.586 4.707 155,991 +0.12(+2.63%)
Jan 05, 2023 4.596 4.623 4.457 4.586 182,638 +0.00(+0.00%)
Jan 04, 2023 4.540 4.716 4.457 4.586 275,232 +0.13(+2.91%)
Jan 03, 2023 4.457 4.494 4.123 4.457 562,609 +0.01(+0.21%)
Dec 30, 2022 4.383 4.452 4.355 4.447 164,796 +0.03(+0.63%)
Dec 29, 2022 4.355 4.475 4.355 4.420 101,200 +0.10(+2.36%)
Dec 28, 2022 4.420 4.447 4.290 4.318 132,494 -0.11(-2.51%)
Dec 27, 2022 4.457 4.480 4.365 4.429 149,113 -0.01(-0.21%)
Dec 23, 2022 4.364 4.438 4.267 4.438 303,493 +0.09(+2.13%)
Dec 22, 2022 4.494 4.494 4.318 4.346 538,704 -0.17(-3.70%)
Dec 21, 2022 4.512 4.605 4.466 4.512 148,571 +0.06(+1.46%)
Dec 20, 2022 4.512 4.512 4.355 4.447 265,117 -0.06(-1.44%)
Dec 19, 2022 4.698 4.707 4.484 4.512 188,930 -0.17(-3.56%)
Dec 16, 2022 4.698 4.753 4.592 4.679 406,598 -0.08(-1.75%)
Dec 15, 2022 4.929 4.929 4.744 4.762 132,268 -0.27(-5.34%)
Dec 14, 2022 5.105 5.161 4.994 5.031 205,495 -0.05(-1.00%)
Dec 13, 2022 5.054 5.165 4.953 5.082 323,725 +0.22(+4.55%)
Dec 12, 2022 4.852 4.962 4.796 4.861 200,404 -0.01(-0.19%)
Dec 09, 2022 4.805 4.925 4.805 4.870 189,710 +0.01(+0.19%)
Dec 08, 2022 4.888 4.939 4.769 4.861 207,513 +0.00(+0.00%)
Dec 07, 2022 4.879 4.944 4.796 4.861 250,562 -0.03(-0.57%)
Dec 06, 2022 4.962 5.027 4.805 4.888 363,108 -0.09(-1.85%)
Dec 05, 2022 5.008 5.045 4.907 4.981 227,108 -0.08(-1.64%)
Dec 02, 2022 5.045 5.105 4.953 5.064 226,205 -0.08(-1.61%)
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.