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 )

2.115 -0.075 (-3.42%)
Streaming Delayed Price Updated: 1:05 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 (%)
Mar 29, 2019 2.594 2.633 2.554 2.570 433,226 -0.01(-0.31%)
Mar 28, 2019 2.673 2.712 2.562 2.578 545,763 -0.10(-3.56%)
Mar 27, 2019 2.641 2.684 2.617 2.673 504,455 +0.02(+0.60%)
Mar 26, 2019 2.641 2.705 2.633 2.657 238,021 +0.02(+0.60%)
Mar 25, 2019 2.665 2.681 2.586 2.641 242,621 -0.01(-0.30%)
Mar 22, 2019 2.744 2.792 2.633 2.649 364,510 -0.12(-4.30%)
Mar 21, 2019 2.784 2.847 2.760 2.768 243,878 -0.04(-1.41%)
Mar 20, 2019 2.871 2.871 2.756 2.808 221,718 -0.08(-2.75%)
Mar 19, 2019 2.911 2.942 2.871 2.887 235,480 -0.02(-0.55%)
Mar 18, 2019 2.895 2.911 2.832 2.903 265,283 +0.02(+0.54%)
Mar 15, 2019 2.903 2.942 2.856 2.887 845,570 -0.02(-0.81%)
Mar 14, 2019 3.067 3.083 2.895 2.911 198,568 -0.16(-5.10%)
Mar 13, 2019 3.083 3.130 3.036 3.067 214,139 -0.02(-0.51%)
Mar 12, 2019 3.114 3.153 3.051 3.083 226,433 -0.03(-1.01%)
Mar 11, 2019 3.051 3.161 3.005 3.114 399,359 +0.13(+4.46%)
Mar 08, 2019 2.942 3.051 2.934 2.981 318,367 +0.02(+0.79%)
Mar 07, 2019 3.005 3.012 2.903 2.958 271,681 -0.05(-1.56%)
Mar 06, 2019 3.106 3.138 2.981 3.005 390,742 -0.09(-3.03%)
Mar 05, 2019 3.059 3.138 3.051 3.098 250,467 +0.04(+1.28%)
Mar 04, 2019 3.114 3.161 3.040 3.059 357,850 -0.05(-1.76%)
Mar 01, 2019 3.114 3.208 3.091 3.114 345,845 +0.02(+0.76%)
Feb 28, 2019 3.051 3.130 3.036 3.091 360,499 +0.05(+1.54%)
Feb 27, 2019 3.067 3.130 3.005 3.044 331,625 -0.07(-2.26%)
Feb 26, 2019 3.098 3.138 3.075 3.114 302,382 +0.02(+0.51%)
Feb 25, 2019 3.153 3.200 3.061 3.098 476,101 -0.05(-1.74%)
Feb 22, 2019 3.122 3.157 3.083 3.153 413,711 +0.02(+0.75%)
Feb 21, 2019 3.114 3.184 3.098 3.130 307,780 +0.00(+0.00%)
Feb 20, 2019 3.036 3.138 3.036 3.130 476,189 +0.07(+2.30%)
Feb 19, 2019 3.153 3.200 3.012 3.059 498,261 -0.10(-3.22%)
Feb 15, 2019 3.098 3.200 3.091 3.161 648,748 +0.07(+2.28%)
Feb 14, 2019 3.028 3.130 2.997 3.091 531,717 +0.07(+2.33%)
Feb 13, 2019 2.942 3.036 2.911 3.020 391,760 +0.08(+2.66%)
Feb 12, 2019 2.965 3.044 2.926 2.942 593,820 -0.02(-0.53%)
Feb 11, 2019 2.911 3.005 2.864 2.958 280,630 +0.05(+1.89%)
Feb 08, 2019 2.950 2.981 2.856 2.903 279,002 -0.06(-2.11%)
Feb 07, 2019 2.934 2.981 2.840 2.965 320,924 +0.00(+0.00%)
Feb 06, 2019 2.973 3.036 2.950 2.965 246,885 -0.04(-1.30%)
Feb 05, 2019 3.067 3.138 2.989 3.005 376,754 -0.07(-2.29%)
Feb 04, 2019 3.044 3.138 3.044 3.075 234,046 +0.02(+0.51%)
Feb 01, 2019 3.083 3.098 3.028 3.059 240,404 -0.02(-0.76%)
Jan 31, 2019 3.083 3.114 3.020 3.083 581,438 +0.03(+1.03%)
Jan 30, 2019 3.005 3.114 2.958 3.051 299,327 +0.06(+2.09%)
Jan 29, 2019 3.012 3.028 2.926 2.989 295,782 -0.02(-0.52%)
Jan 28, 2019 3.083 3.138 2.981 3.005 400,244 -0.10(-3.27%)
Jan 25, 2019 2.989 3.130 2.973 3.106 472,885 +0.13(+4.20%)
Jan 24, 2019 2.864 3.005 2.864 2.981 442,123 +0.11(+3.81%)
Jan 23, 2019 2.872 2.968 2.825 2.872 388,335 -0.02(-0.54%)
Jan 22, 2019 2.887 2.958 2.840 2.887 450,529 -0.02(-0.54%)
Jan 18, 2019 2.918 3.020 2.875 2.903 638,523 -0.01(-0.27%)
Jan 17, 2019 2.770 2.942 2.770 2.911 443,317 +0.12(+4.20%)
Jan 16, 2019 2.739 2.813 2.715 2.793 608,896 +0.05(+1.71%)
Jan 15, 2019 2.809 2.887 2.731 2.746 290,552 -0.07(-2.50%)
Jan 14, 2019 2.754 2.844 2.699 2.817 447,151 +0.05(+1.98%)
Jan 11, 2019 2.621 2.785 2.621 2.762 377,669 +0.12(+4.44%)
Jan 10, 2019 2.652 2.699 2.629 2.645 263,780 -0.02(-0.59%)
Jan 09, 2019 2.684 2.707 2.566 2.660 957,494 -0.03(-1.16%)
Jan 08, 2019 2.684 2.785 2.645 2.692 562,973 +0.05(+1.78%)
Jan 07, 2019 2.488 2.676 2.480 2.645 1,052,680 +0.17(+6.96%)
Jan 04, 2019 2.324 2.472 2.308 2.472 347,634 +0.15(+6.40%)
Jan 03, 2019 2.261 2.363 2.238 2.324 933,499 +0.03(+1.37%)
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.