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 )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2010 1.620 1.662 1.620 1.662 28,019 +0.04(+2.22%)
Mar 30, 2010 1.632 1.662 1.595 1.626 87,343 +0.01(+0.75%)
Mar 29, 2010 1.626 1.650 1.613 1.613 83,450 +0.01(+0.75%)
Mar 26, 2010 1.626 1.680 1.571 1.601 133,562 -0.01(-0.75%)
Mar 25, 2010 1.589 1.650 1.541 1.613 210,242 +0.05(+3.48%)
Mar 24, 2010 1.535 1.674 1.535 1.559 306,641 +0.04(+2.78%)
Mar 23, 2010 1.493 1.553 1.469 1.517 137,367 +0.02(+1.61%)
Mar 22, 2010 1.493 1.565 1.469 1.493 416,687 +0.02(+1.22%)
Mar 19, 2010 1.662 1.716 1.421 1.475 1,459,816 -0.24(-14.04%)
Mar 18, 2010 1.758 1.794 1.692 1.716 106,998 -0.06(-3.39%)
Mar 17, 2010 1.770 1.800 1.740 1.776 124,789 +0.02(+1.03%)
Mar 16, 2010 1.758 1.782 1.698 1.758 182,791 -0.01(-0.68%)
Mar 15, 2010 1.806 1.812 1.734 1.770 200,156 -0.10(-5.16%)
Mar 12, 2010 1.860 1.872 1.818 1.866 155,623 -0.02(-1.27%)
Mar 11, 2010 1.884 1.908 1.878 1.890 136,034 +0.01(+0.32%)
Mar 10, 2010 1.854 1.884 1.854 1.884 251,114 +0.02(+1.29%)
Mar 09, 2010 1.818 1.890 1.818 1.860 89,938 +0.01(+0.32%)
Mar 08, 2010 1.830 1.884 1.794 1.854 203,586 +0.00(+0.00%)
Mar 05, 2010 1.915 1.963 1.836 1.854 1,310,504 -0.08(-4.35%)
Mar 04, 2010 1.842 1.981 1.830 1.939 359,808 +0.07(+3.54%)
Mar 03, 2010 1.884 1.900 1.812 1.872 396,991 -0.05(-2.82%)
Mar 02, 2010 1.878 1.933 1.830 1.927 98,465 +0.08(+4.23%)
Mar 01, 2010 1.794 1.957 1.776 1.848 347,683 +0.04(+1.99%)
Feb 26, 2010 1.806 1.818 1.704 1.812 147,636 +0.02(+1.35%)
Feb 25, 2010 1.812 1.890 1.758 1.788 109,737 -0.06(-3.26%)
Feb 24, 2010 1.866 1.866 1.824 1.848 59,540 +0.00(+0.00%)
Feb 23, 2010 1.908 1.908 1.812 1.848 135,125 -0.04(-2.23%)
Feb 22, 2010 1.884 1.896 1.848 1.890 190,604 -0.01(-0.63%)
Feb 19, 2010 1.896 1.927 1.848 1.902 120,118 +0.01(+0.32%)
Feb 18, 2010 1.866 1.902 1.806 1.896 192,888 +0.01(+0.32%)
Feb 17, 2010 2.005 2.005 1.842 1.890 556,253 -0.09(-4.56%)
Feb 16, 2010 1.890 2.041 1.872 1.981 275,310 +0.11(+6.13%)
Feb 12, 2010 1.806 1.866 1.866 1.866 396,480 +0.11(+6.53%)
Feb 11, 2010 1.674 1.776 1.674 1.752 106,968 +0.04(+2.11%)
Feb 10, 2010 1.734 1.794 1.656 1.716 180,354 -0.02(-1.04%)
Feb 09, 2010 1.800 2.077 1.595 1.734 265,043 +0.04(+2.49%)
Feb 08, 2010 1.601 1.722 1.505 1.692 163,272 +0.08(+5.24%)
Feb 05, 2010 1.782 1.812 1.505 1.607 563,593 -0.15(-8.56%)
Feb 04, 2010 1.806 1.866 1.686 1.758 239,789 -0.07(-3.95%)
Feb 03, 2010 1.782 1.854 1.740 1.830 102,970 +0.05(+3.05%)
Feb 02, 2010 1.698 1.794 1.674 1.776 640,713 +0.08(+4.98%)
Feb 01, 2010 1.776 1.782 1.662 1.692 129,986 -0.10(-5.39%)
Jan 29, 2010 1.782 1.824 1.674 1.788 266,306 -0.10(-5.41%)
Jan 28, 2010 1.896 1.908 1.794 1.890 245,349 -0.02(-1.26%)
Jan 27, 2010 1.921 1.933 1.788 1.915 237,318 -0.02(-1.24%)
Jan 26, 2010 2.047 2.077 1.872 1.939 157,537 -0.13(-6.40%)
Jan 25, 2010 2.113 2.137 2.047 2.071 308,347 -0.03(-1.43%)
Jan 22, 2010 1.957 2.137 1.927 2.101 509,276 +0.16(+8.39%)
Jan 21, 2010 2.041 2.065 1.878 1.939 339,871 -0.08(-3.88%)
Jan 20, 2010 2.029 2.065 1.993 2.017 66,639 -0.04(-1.76%)
Jan 19, 2010 2.077 2.137 1.999 2.053 323,348 -0.02(-1.16%)
Jan 15, 2010 1.957 2.077 2.077 2.077 529,526 +0.10(+4.86%)
Jan 14, 2010 2.017 2.017 1.902 1.981 252,511 -0.01(-0.60%)
Jan 13, 2010 2.011 2.011 1.939 1.993 148,262 +0.02(+0.91%)
Jan 12, 2010 2.035 2.047 1.969 1.975 170,956 -0.06(-2.96%)
Jan 11, 2010 2.077 2.077 2.017 2.035 133,190 -0.02(-0.88%)
Jan 08, 2010 2.023 2.077 1.957 2.053 224,173 +0.03(+1.49%)
Jan 07, 2010 1.848 2.023 1.818 2.023 280,560 +0.12(+6.33%)
Jan 06, 2010 1.975 2.017 1.872 1.902 533,087 -0.10(-5.11%)
Jan 05, 2010 2.107 2.125 1.993 2.005 338,627 -0.07(-3.48%)
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.