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 (%)
May 29, 2020 1.403 1.411 1.270 1.283 233,248 -0.15(-10.18%)
May 28, 2020 1.582 1.582 1.420 1.428 213,599 -0.14(-8.74%)
May 27, 2020 1.540 1.574 1.454 1.565 217,297 +0.05(+3.39%)
May 26, 2020 1.369 1.531 1.369 1.514 229,329 +0.15(+10.62%)
May 22, 2020 1.292 1.411 1.257 1.369 295,916 +0.10(+8.11%)
May 21, 2020 1.129 1.283 1.078 1.266 219,686 +0.13(+11.28%)
May 20, 2020 1.146 1.180 1.095 1.138 445,389 +0.00(+0.00%)
May 19, 2020 1.292 1.317 1.114 1.138 340,129 -0.16(-12.50%)
May 18, 2020 1.266 1.326 1.221 1.300 307,999 +0.11(+9.35%)
May 15, 2020 1.232 1.232 1.172 1.189 176,193 -0.01(-0.71%)
May 14, 2020 1.043 1.206 1.018 1.197 1,396,151 +0.16(+15.70%)
May 13, 2020 1.155 1.155 0.9408 1.035 632,879 -0.08(-6.92%)
May 12, 2020 1.180 1.207 1.112 1.112 229,210 -0.09(-7.80%)
May 11, 2020 1.232 1.266 1.129 1.206 262,027 -0.03(-2.08%)
May 08, 2020 1.129 1.274 1.129 1.232 225,181 +0.08(+6.67%)
May 07, 2020 1.163 1.176 1.112 1.155 153,633 +0.04(+3.85%)
May 06, 2020 1.163 1.189 1.112 1.112 152,481 -0.03(-2.99%)
May 05, 2020 1.360 1.360 1.146 1.146 331,680 -0.14(-10.67%)
May 04, 2020 1.223 1.300 1.223 1.283 192,202 +0.03(+2.74%)
May 01, 2020 1.300 1.300 1.197 1.249 137,610 +0.00(+0.00%)
Apr 30, 2020 1.369 1.369 1.236 1.249 197,312 -0.15(-10.43%)
Apr 29, 2020 1.377 1.437 1.309 1.394 222,414 +0.09(+6.54%)
Apr 28, 2020 1.292 1.326 1.266 1.309 109,405 +0.05(+4.08%)
Apr 27, 2020 1.232 1.292 1.189 1.257 150,215 +0.04(+3.52%)
Apr 24, 2020 1.206 1.257 1.163 1.215 221,206 -0.03(-2.74%)
Apr 23, 2020 1.266 1.298 1.227 1.249 101,988 -0.03(-2.67%)
Apr 22, 2020 1.274 1.309 1.240 1.283 201,080 +0.00(+0.00%)
Apr 21, 2020 1.206 1.292 1.194 1.283 224,987 +0.07(+5.63%)
Apr 20, 2020 1.292 1.309 1.155 1.215 227,777 -0.11(-8.39%)
Apr 17, 2020 1.206 1.334 1.172 1.326 220,154 +0.13(+10.71%)
Apr 16, 2020 1.257 1.266 1.155 1.197 242,534 -0.06(-4.76%)
Apr 15, 2020 1.369 1.381 1.240 1.257 288,269 -0.14(-9.82%)
Apr 14, 2020 1.454 1.488 1.377 1.394 278,907 -0.06(-4.12%)
Apr 13, 2020 1.497 1.522 1.437 1.454 115,100 -0.03(-2.30%)
Apr 09, 2020 1.360 1.497 1.354 1.488 410,611 +0.18(+13.73%)
Apr 08, 2020 1.351 1.351 1.223 1.309 446,466 +0.01(+0.66%)
Apr 07, 2020 1.428 1.428 1.283 1.300 270,044 -0.10(-7.32%)
Apr 06, 2020 1.377 1.445 1.309 1.403 188,830 +0.12(+9.33%)
Apr 03, 2020 1.505 1.540 1.240 1.283 533,841 -0.22(-14.77%)
Apr 02, 2020 1.565 1.617 1.497 1.505 263,582 -0.06(-3.83%)
Apr 01, 2020 1.676 1.711 1.565 1.565 267,842 -0.17(-9.85%)
Mar 31, 2020 1.694 1.753 1.668 1.736 214,732 +0.04(+2.53%)
Mar 30, 2020 1.702 1.753 1.625 1.694 135,603 +0.02(+1.02%)
Mar 27, 2020 1.676 1.847 1.642 1.676 332,277 -0.05(-2.97%)
Mar 26, 2020 1.702 1.920 1.702 1.728 568,713 +0.03(+2.02%)
Mar 25, 2020 1.694 1.865 1.659 1.694 414,157 -0.03(-1.98%)
Mar 24, 2020 1.753 1.847 1.565 1.728 500,316 +0.01(+0.50%)
Mar 23, 2020 1.694 1.736 1.510 1.719 413,356 -0.01(-0.50%)
Mar 20, 2020 1.719 1.762 1.522 1.728 490,582 +0.02(+1.00%)
Mar 19, 2020 1.574 1.745 1.435 1.711 328,063 +0.15(+9.89%)
Mar 18, 2020 1.668 1.668 1.454 1.557 423,958 -0.26(-14.15%)
Mar 17, 2020 1.651 1.847 1.608 1.813 391,690 +0.15(+9.28%)
Mar 16, 2020 1.599 1.753 1.548 1.659 511,753 -0.02(-1.02%)
Mar 13, 2020 1.719 1.770 1.514 1.676 464,743 +0.01(+0.51%)
Mar 12, 2020 1.609 1.726 1.609 1.668 535,875 -0.01(-0.50%)
Mar 11, 2020 1.818 1.826 1.651 1.676 357,587 -0.16(-8.64%)
Mar 10, 2020 1.768 1.851 1.718 1.835 463,424 +0.13(+7.32%)
Mar 09, 2020 1.526 1.718 1.459 1.710 413,442 +0.07(+4.06%)
Mar 06, 2020 1.543 1.660 1.538 1.643 379,649 +0.12(+7.65%)
Mar 05, 2020 1.685 1.693 1.501 1.526 238,402 -0.12(-7.11%)
Mar 04, 2020 1.609 1.643 1.534 1.643 245,755 +0.04(+2.60%)
Mar 03, 2020 1.651 1.651 1.534 1.601 284,727 -0.05(-3.03%)
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.