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 )

2.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2020 1.609 1.718 1.609 1.676 461,910 +0.08(+5.24%)
Feb 27, 2020 1.685 1.701 1.584 1.593 208,591 -0.09(-5.45%)
Feb 26, 2020 1.651 1.701 1.626 1.685 183,292 +0.02(+1.00%)
Feb 25, 2020 1.726 1.726 1.660 1.668 227,037 -0.06(-3.38%)
Feb 24, 2020 1.751 1.751 1.710 1.726 234,444 -0.03(-1.90%)
Feb 21, 2020 1.810 1.818 1.760 1.760 109,841 -0.03(-1.40%)
Feb 20, 2020 1.826 1.826 1.760 1.785 109,455 -0.05(-2.73%)
Feb 19, 2020 1.835 1.875 1.826 1.835 249,858 +0.00(+0.00%)
Feb 18, 2020 1.710 1.843 1.704 1.835 182,324 +0.13(+7.32%)
Feb 14, 2020 1.685 1.735 1.685 1.710 120,634 +0.02(+0.99%)
Feb 13, 2020 1.685 1.726 1.668 1.693 124,344 -0.02(-0.98%)
Feb 12, 2020 1.701 1.743 1.693 1.710 97,078 +0.03(+1.99%)
Feb 11, 2020 1.710 1.710 1.668 1.676 142,869 +0.00(+0.00%)
Feb 10, 2020 1.668 1.685 1.667 1.676 161,606 +0.01(+0.50%)
Feb 07, 2020 1.710 1.718 1.660 1.668 154,689 -0.05(-2.91%)
Feb 06, 2020 1.735 1.760 1.710 1.718 255,402 -0.02(-0.96%)
Feb 05, 2020 1.685 1.751 1.685 1.735 137,131 +0.04(+2.46%)
Feb 04, 2020 1.818 1.843 1.660 1.693 190,153 -0.11(-6.02%)
Feb 03, 2020 1.851 1.876 1.751 1.801 308,091 -0.05(-2.70%)
Jan 31, 2020 1.718 1.876 1.718 1.851 391,520 +0.13(+7.77%)
Jan 30, 2020 1.660 1.743 1.660 1.718 289,136 +0.04(+2.49%)
Jan 29, 2020 1.660 1.693 1.643 1.676 323,664 +0.02(+1.00%)
Jan 28, 2020 1.668 1.693 1.643 1.660 258,679 +0.00(+0.00%)
Jan 27, 2020 1.701 1.710 1.651 1.660 246,658 -0.06(-3.40%)
Jan 24, 2020 1.718 1.743 1.710 1.718 155,289 -0.02(-0.96%)
Jan 23, 2020 1.751 1.760 1.701 1.735 345,707 -0.03(-1.89%)
Jan 22, 2020 1.810 1.868 1.768 1.768 295,504 -0.05(-2.75%)
Jan 21, 2020 1.893 1.893 1.810 1.818 396,274 -0.08(-3.97%)
Jan 17, 2020 2.043 2.043 1.885 1.893 273,644 -0.11(-5.42%)
Jan 16, 2020 2.010 2.043 1.993 2.001 134,280 +0.02(+0.84%)
Jan 15, 2020 1.926 2.001 1.893 1.985 207,369 +0.07(+3.48%)
Jan 14, 2020 1.918 2.018 1.910 1.918 285,586 +0.02(+0.88%)
Jan 13, 2020 1.901 1.926 1.839 1.901 356,770 +0.02(+0.88%)
Jan 10, 2020 1.993 2.035 1.885 1.885 381,088 -0.13(-6.61%)
Jan 09, 2020 2.118 2.127 2.010 2.018 277,927 -0.10(-4.72%)
Jan 08, 2020 2.093 2.152 2.093 2.118 264,067 +0.02(+0.79%)
Jan 07, 2020 2.160 2.193 2.102 2.102 249,021 -0.08(-3.45%)
Jan 06, 2020 2.152 2.231 2.152 2.177 122,860 +0.02(+0.77%)
Jan 03, 2020 2.143 2.193 2.132 2.160 201,696 -0.03(-1.52%)
Jan 02, 2020 2.168 2.193 2.135 2.193 245,677 +0.01(+0.38%)
Dec 31, 2019 2.168 2.202 2.152 2.185 215,366 +0.00(+0.00%)
Dec 30, 2019 2.185 2.218 2.168 2.185 213,425 -0.02(-0.76%)
Dec 27, 2019 2.177 2.252 2.177 2.202 163,323 -0.01(-0.38%)
Dec 26, 2019 2.268 2.352 2.210 2.210 173,182 -0.09(-3.99%)
Dec 24, 2019 2.293 2.327 2.268 2.302 201,216 +0.01(+0.36%)
Dec 23, 2019 2.202 2.306 2.202 2.293 328,782 +0.05(+2.23%)
Dec 20, 2019 2.210 2.285 2.210 2.243 1,330,571 +0.04(+1.89%)
Dec 19, 2019 2.135 2.227 2.135 2.202 236,287 +0.05(+2.33%)
Dec 18, 2019 2.127 2.202 2.111 2.152 214,918 +0.03(+1.18%)
Dec 17, 2019 2.152 2.160 2.118 2.127 226,475 -0.04(-1.92%)
Dec 16, 2019 2.177 2.218 2.160 2.168 201,595 -0.03(-1.52%)
Dec 13, 2019 2.160 2.235 2.160 2.202 291,392 +0.05(+2.33%)
Dec 12, 2019 2.127 2.172 2.119 2.152 313,512 +0.02(+0.77%)
Dec 11, 2019 2.192 2.209 2.119 2.135 229,749 -0.05(-2.25%)
Dec 10, 2019 2.119 2.209 2.118 2.184 290,645 +0.05(+2.30%)
Dec 09, 2019 2.250 2.291 2.127 2.135 334,835 -0.14(-6.12%)
Dec 06, 2019 2.274 2.307 2.250 2.274 316,842 +0.02(+0.72%)
Dec 05, 2019 2.225 2.274 2.225 2.258 194,013 +0.05(+2.22%)
Dec 04, 2019 2.258 2.282 2.209 2.209 340,821 -0.03(-1.46%)
Dec 03, 2019 2.282 2.315 2.192 2.242 256,521 -0.02(-1.08%)
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.