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 )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2016 4.839 4.911 4.767 4.767 220,002 -0.07(-1.49%)
Nov 29, 2016 4.839 4.911 4.803 4.839 325,243 +0.04(+0.75%)
Nov 28, 2016 4.911 4.983 4.803 4.803 353,097 -0.18(-3.62%)
Nov 25, 2016 4.875 5.056 4.875 4.983 182,740 +0.11(+2.22%)
Nov 23, 2016 4.875 4.875 4.875 0 -0.07(-1.46%)
Nov 22, 2016 4.839 4.983 4.803 4.947 202,621 +0.14(+3.01%)
Nov 21, 2016 4.803 4.839 4.731 4.803 156,589 +0.04(+0.76%)
Nov 18, 2016 4.803 4.839 4.658 4.767 707,928 +0.00(+0.00%)
Nov 17, 2016 5.020 5.020 4.731 4.767 548,819 -0.18(-3.65%)
Nov 16, 2016 4.947 5.056 4.835 4.947 473,082 -0.04(-0.72%)
Nov 15, 2016 4.731 4.983 4.644 4.983 517,602 +0.22(+4.55%)
Nov 14, 2016 4.767 4.803 4.658 4.767 761,189 +0.07(+1.54%)
Nov 11, 2016 4.622 4.731 4.586 4.695 806,148 +0.11(+2.36%)
Nov 10, 2016 4.442 4.658 4.333 4.586 792,085 +0.22(+4.96%)
Nov 09, 2016 4.153 4.370 4.153 4.370 752,250 +0.11(+2.54%)
Nov 08, 2016 4.225 4.297 4.153 4.261 916,656 -0.04(-0.84%)
Nov 07, 2016 4.370 4.406 4.261 4.297 504,189 -0.04(-0.83%)
Nov 04, 2016 4.189 4.550 3.756 4.333 843,790 -0.25(-5.51%)
Nov 03, 2016 4.695 4.695 4.586 4.586 259,859 -0.04(-0.78%)
Nov 02, 2016 4.767 4.803 4.622 4.622 131,802 -0.14(-3.03%)
Nov 01, 2016 4.839 4.875 4.695 4.767 252,793 -0.07(-1.49%)
Oct 31, 2016 4.911 4.911 4.803 4.839 314,109 -0.02(-0.45%)
Oct 28, 2016 4.853 4.933 4.846 4.861 209,627 -0.01(-0.30%)
Oct 27, 2016 4.955 4.955 4.839 4.875 210,282 -0.04(-0.88%)
Oct 26, 2016 4.947 4.955 4.882 4.918 244,274 -0.04(-0.87%)
Oct 25, 2016 4.933 4.983 4.918 4.962 237,903 -0.01(-0.15%)
Oct 24, 2016 5.027 5.056 4.911 4.969 382,277 -0.01(-0.15%)
Oct 21, 2016 4.904 4.976 4.882 4.976 453,557 +0.01(+0.15%)
Oct 20, 2016 5.106 5.121 4.926 4.969 605,158 -0.17(-3.23%)
Oct 19, 2016 5.128 5.193 5.099 5.135 263,548 +0.04(+0.71%)
Oct 18, 2016 5.164 5.164 5.092 5.099 214,459 +0.01(+0.14%)
Oct 17, 2016 5.113 5.142 5.041 5.092 333,534 -0.02(-0.42%)
Oct 14, 2016 5.171 5.236 5.092 5.113 353,534 -0.06(-1.12%)
Oct 13, 2016 5.236 5.236 5.142 5.171 206,591 -0.10(-1.92%)
Oct 12, 2016 5.294 5.337 5.236 5.272 110,379 +0.00(+0.00%)
Oct 11, 2016 5.453 5.453 5.265 5.272 183,483 -0.19(-3.44%)
Oct 10, 2016 5.475 5.503 5.431 5.460 142,378 +0.03(+0.53%)
Oct 07, 2016 5.576 5.576 5.388 5.431 209,928 -0.12(-2.21%)
Oct 06, 2016 5.525 5.590 5.460 5.554 179,056 +0.00(+0.00%)
Oct 05, 2016 5.532 5.576 5.482 5.554 151,296 +0.06(+1.18%)
Oct 04, 2016 5.525 5.540 5.453 5.489 98,851 +0.02(+0.40%)
Oct 03, 2016 5.475 5.500 5.424 5.467 154,392 -0.04(-0.79%)
Sep 30, 2016 5.352 5.547 5.352 5.511 322,003 +0.17(+3.11%)
Sep 29, 2016 5.323 5.417 5.301 5.345 218,392 -0.01(-0.13%)
Sep 28, 2016 5.243 5.352 5.243 5.352 237,021 +0.10(+1.93%)
Sep 27, 2016 5.222 5.287 5.215 5.251 188,329 +0.01(+0.14%)
Sep 26, 2016 5.287 5.287 5.207 5.243 280,849 -0.09(-1.63%)
Sep 23, 2016 5.352 5.410 5.301 5.330 488,161 -0.05(-0.94%)
Sep 22, 2016 5.345 5.388 5.294 5.381 621,947 +0.07(+1.36%)
Sep 21, 2016 5.229 5.316 5.215 5.308 292,348 +0.05(+0.96%)
Sep 20, 2016 5.316 5.345 5.222 5.258 589,983 -0.08(-1.49%)
Sep 19, 2016 5.352 5.410 5.294 5.337 245,925 +0.01(+0.27%)
Sep 16, 2016 5.323 5.345 5.258 5.323 883,378 +0.01(+0.14%)
Sep 15, 2016 5.352 5.388 5.287 5.316 223,636 -0.03(-0.54%)
Sep 14, 2016 5.215 5.359 5.157 5.345 891,671 +0.11(+2.07%)
Sep 13, 2016 5.352 5.395 5.150 5.236 741,725 -0.18(-3.32%)
Sep 12, 2016 5.286 5.437 5.265 5.416 301,911 +0.11(+2.03%)
Sep 09, 2016 5.466 5.488 5.301 5.308 443,203 -0.22(-4.03%)
Sep 08, 2016 5.581 5.639 5.517 5.531 270,945 -0.05(-0.90%)
Sep 07, 2016 5.553 5.632 5.538 5.581 868,923 +0.03(+0.52%)
Sep 06, 2016 5.632 5.675 5.531 5.553 317,307 -0.08(-1.40%)
Sep 02, 2016 5.531 5.632 5.632 5.632 243,312 +0.16(+2.89%)
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.