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 (%)
Nov 30, 2020 2.635 2.676 2.520 2.565 456,343 -0.04(-1.69%)
Nov 27, 2020 2.591 2.618 2.494 2.609 124,607 +0.03(+1.03%)
Nov 25, 2020 2.574 2.609 2.498 2.582 154,120 -0.02(-0.68%)
Nov 24, 2020 2.565 2.627 2.538 2.600 430,423 +0.10(+3.89%)
Nov 23, 2020 2.379 2.556 2.352 2.503 240,508 +0.12(+5.20%)
Nov 20, 2020 2.397 2.417 2.211 2.379 382,077 -0.04(-1.46%)
Nov 19, 2020 2.538 2.538 2.237 2.414 446,306 -0.13(-5.21%)
Nov 18, 2020 2.609 2.640 2.547 2.547 436,506 +0.00(+0.00%)
Nov 17, 2020 2.432 2.600 2.397 2.547 390,596 +0.11(+4.35%)
Nov 16, 2020 2.282 2.476 2.237 2.441 657,743 +0.35(+16.95%)
Nov 13, 2020 2.043 2.123 2.015 2.087 218,685 +0.05(+2.61%)
Nov 12, 2020 2.255 2.273 1.972 2.034 368,332 -0.13(-6.12%)
Nov 11, 2020 2.087 2.176 2.080 2.167 226,872 +0.09(+4.26%)
Nov 10, 2020 1.954 2.105 1.875 2.078 353,111 +0.14(+7.31%)
Nov 09, 2020 1.813 2.025 1.778 1.937 621,760 +0.26(+15.26%)
Nov 06, 2020 1.795 1.875 1.671 1.680 216,763 -0.08(-4.52%)
Nov 05, 2020 1.689 1.778 1.680 1.760 241,445 +0.11(+6.42%)
Nov 04, 2020 1.654 1.685 1.645 1.654 69,881 +0.00(+0.00%)
Nov 03, 2020 1.601 1.663 1.592 1.654 193,692 +0.04(+2.75%)
Nov 02, 2020 1.592 1.618 1.592 1.610 82,053 -0.01(-0.55%)
Oct 30, 2020 1.627 1.636 1.574 1.618 215,632 -0.04(-2.14%)
Oct 29, 2020 1.574 1.663 1.512 1.654 218,537 +0.08(+5.06%)
Oct 28, 2020 1.592 1.610 1.556 1.574 123,272 -0.03(-1.66%)
Oct 27, 2020 1.689 1.689 1.601 1.601 235,005 -0.10(-5.73%)
Oct 26, 2020 1.751 1.751 1.676 1.698 189,337 -0.06(-3.52%)
Oct 23, 2020 1.786 1.804 1.760 1.760 118,841 -0.02(-0.99%)
Oct 22, 2020 1.742 1.795 1.716 1.778 223,626 +0.05(+3.08%)
Oct 21, 2020 1.725 1.758 1.716 1.725 165,781 +0.00(+0.00%)
Oct 20, 2020 1.769 1.822 1.725 1.725 241,957 -0.01(-0.51%)
Oct 19, 2020 1.893 1.897 1.720 1.733 460,944 -0.11(-6.22%)
Oct 16, 2020 1.804 1.897 1.804 1.848 883,223 +0.06(+3.46%)
Oct 15, 2020 1.680 1.804 1.663 1.786 658,304 +0.09(+5.21%)
Oct 14, 2020 1.610 1.733 1.583 1.698 618,645 +0.11(+6.67%)
Oct 13, 2020 1.565 1.601 1.565 1.592 97,128 +0.00(+0.00%)
Oct 12, 2020 1.574 1.610 1.539 1.592 191,706 +0.04(+2.27%)
Oct 09, 2020 1.512 1.564 1.495 1.556 248,763 +0.06(+4.14%)
Oct 08, 2020 1.521 1.521 1.406 1.495 251,725 -0.01(-0.59%)
Oct 07, 2020 1.406 1.521 1.397 1.503 466,772 +0.10(+6.92%)
Oct 06, 2020 1.380 1.415 1.353 1.406 235,445 +0.04(+3.25%)
Oct 05, 2020 1.371 1.388 1.344 1.362 585,163 -0.01(-0.64%)
Oct 02, 2020 1.344 1.380 1.327 1.371 136,367 +0.00(+0.00%)
Oct 01, 2020 1.335 1.388 1.335 1.371 191,175 +0.03(+1.97%)
Sep 30, 2020 1.335 1.371 1.309 1.344 378,732 +0.03(+2.01%)
Sep 29, 2020 1.159 1.344 1.159 1.318 432,207 +0.15(+12.88%)
Sep 28, 2020 1.132 1.185 1.132 1.167 159,509 +0.00(+0.00%)
Sep 25, 2020 1.212 1.229 1.141 1.167 135,462 -0.04(-3.65%)
Sep 24, 2020 1.105 1.256 1.105 1.212 391,243 +0.10(+8.73%)
Sep 23, 2020 1.141 1.150 1.114 1.114 187,362 -0.01(-0.79%)
Sep 22, 2020 1.185 1.194 1.114 1.123 143,275 -0.04(-3.79%)
Sep 21, 2020 1.176 1.198 1.150 1.167 188,886 -0.04(-3.65%)
Sep 18, 2020 1.256 1.256 1.194 1.212 652,890 +0.01(+0.73%)
Sep 17, 2020 1.203 1.220 1.185 1.203 47,542 +0.00(+0.00%)
Sep 16, 2020 1.185 1.238 1.185 1.203 85,599 +0.02(+1.49%)
Sep 15, 2020 1.247 1.260 1.167 1.185 102,882 -0.04(-3.60%)
Sep 14, 2020 1.229 1.238 1.167 1.229 130,970 +0.02(+1.83%)
Sep 11, 2020 1.190 1.225 1.146 1.207 235,702 +0.01(+0.72%)
Sep 10, 2020 1.207 1.225 1.146 1.198 305,886 +0.00(+0.00%)
Sep 09, 2020 1.285 1.285 1.190 1.198 175,112 -0.07(-5.48%)
Sep 08, 2020 1.303 1.303 1.259 1.268 126,297 -0.04(-3.31%)
Sep 04, 2020 1.329 1.337 1.268 1.311 103,170 +0.01(+0.67%)
Sep 03, 2020 1.303 1.337 1.294 1.303 149,841 -0.01(-0.66%)
Sep 02, 2020 1.320 1.329 1.285 1.311 186,222 -0.01(-0.66%)
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.