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 )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 4.217 4.226 4.103 4.141 1,011,256 -0.02(-0.45%)
Jun 29, 2023 4.169 4.254 4.122 4.160 385,223 +0.00(+0.00%)
Jun 28, 2023 3.962 4.179 3.929 4.160 535,562 +0.20(+5.00%)
Jun 27, 2023 3.924 4.037 3.858 3.962 528,276 +0.08(+2.19%)
Jun 26, 2023 3.868 3.924 3.835 3.877 587,125 +0.00(+0.00%)
Jun 23, 2023 3.745 3.868 3.735 3.877 1,634,034 +0.09(+2.49%)
Jun 22, 2023 3.820 3.877 3.759 3.783 415,471 -0.05(-1.23%)
Jun 21, 2023 3.886 3.905 3.811 3.830 505,822 -0.08(-1.93%)
Jun 20, 2023 4.056 4.089 3.905 3.905 441,013 -0.19(-4.61%)
Jun 16, 2023 4.132 4.207 4.070 4.094 1,314,069 -0.08(-1.81%)
Jun 15, 2023 4.217 4.264 4.169 4.169 275,173 -0.57(-11.95%)
May 08, 2023 5.258 5.258 4.642 4.735 797,428 -0.54(-10.27%)
May 05, 2023 5.894 5.894 5.263 5.277 639,073 -0.21(-3.75%)
May 04, 2023 5.679 5.716 5.333 5.483 415,600 -0.30(-5.17%)
May 03, 2023 5.856 5.996 5.772 5.781 361,964 -0.09(-1.59%)
May 02, 2023 5.987 6.010 5.781 5.875 324,972 -0.14(-2.33%)
May 01, 2023 5.828 6.062 5.800 6.015 343,160 +0.18(+3.04%)
Apr 28, 2023 5.800 5.912 5.777 5.837 277,098 -0.01(-0.16%)
Apr 27, 2023 5.604 5.931 5.501 5.847 365,180 +0.26(+4.68%)
Apr 26, 2023 5.567 5.688 5.553 5.585 236,195 -0.04(-0.66%)
Apr 25, 2023 5.744 5.785 5.604 5.623 163,140 -0.19(-3.22%)
Apr 24, 2023 5.828 5.894 5.772 5.809 166,240 -0.03(-0.48%)
Apr 21, 2023 5.866 5.889 5.777 5.837 201,156 -0.03(-0.48%)
Apr 20, 2023 5.753 5.880 5.749 5.866 212,765 +0.06(+0.96%)
Apr 19, 2023 5.847 5.856 5.753 5.809 124,904 -0.03(-0.48%)
Apr 18, 2023 5.978 5.987 5.721 5.837 224,030 -0.11(-1.88%)
Apr 17, 2023 5.819 5.959 5.795 5.950 181,328 +0.11(+1.92%)
Apr 14, 2023 5.828 5.847 5.739 5.837 198,295 +0.03(+0.48%)
Apr 13, 2023 5.716 5.819 5.716 5.809 251,347 +0.11(+1.97%)
Apr 12, 2023 5.725 5.795 5.688 5.697 227,246 +0.00(+0.00%)
Apr 11, 2023 5.632 5.744 5.557 5.697 228,864 +0.08(+1.50%)
Apr 10, 2023 5.389 5.651 5.333 5.613 221,316 +0.25(+4.70%)
Apr 06, 2023 5.380 5.417 5.324 5.361 125,856 +0.00(+0.00%)
Apr 05, 2023 5.370 5.399 5.286 5.361 252,326 -0.07(-1.20%)
Apr 04, 2023 5.436 5.609 5.347 5.427 270,175 -0.01(-0.17%)
Apr 03, 2023 5.613 5.669 5.380 5.436 305,845 -0.21(-3.80%)
Mar 31, 2023 5.539 5.669 5.501 5.651 886,989 +0.16(+2.89%)
Mar 30, 2023 5.585 5.641 5.483 5.492 350,252 -0.06(-1.01%)
Mar 29, 2023 5.501 5.576 5.483 5.548 249,618 +0.12(+2.24%)
Mar 28, 2023 5.399 5.539 5.370 5.427 204,195 -0.06(-1.02%)
Mar 27, 2023 5.427 5.506 5.347 5.483 306,207 +0.19(+3.53%)
Mar 24, 2023 5.286 5.361 5.258 5.296 203,808 -0.09(-1.73%)
Mar 23, 2023 5.492 5.571 5.304 5.389 288,155 -0.06(-1.03%)
Mar 22, 2023 5.576 5.651 5.445 5.445 244,874 -0.15(-2.67%)
Mar 21, 2023 5.473 5.660 5.412 5.595 320,270 +0.25(+4.72%)
Mar 20, 2023 5.156 5.385 5.081 5.342 565,260 +0.26(+5.15%)
Mar 17, 2023 5.324 5.361 5.016 5.081 1,069,489 -0.32(-5.88%)
Mar 16, 2023 5.455 5.511 5.230 5.399 1,270,606 -0.16(-2.86%)
Mar 15, 2023 5.744 5.847 5.455 5.557 1,859,520 -0.25(-4.34%)
Mar 14, 2023 5.921 5.995 5.782 5.809 564,096 +0.01(+0.16%)
Mar 13, 2023 5.606 5.865 5.592 5.800 576,948 +0.06(+0.97%)
Mar 10, 2023 5.911 5.911 5.142 5.745 2,010,566 -0.18(-2.97%)
Mar 09, 2023 6.162 6.245 5.921 5.921 252,814 -0.19(-3.18%)
Mar 08, 2023 6.254 6.273 5.953 6.115 383,006 -0.11(-1.79%)
Mar 07, 2023 6.263 6.347 6.180 6.226 282,219 -0.03(-0.44%)
Mar 06, 2023 6.263 6.356 6.208 6.254 404,131 +0.06(+0.90%)
Mar 03, 2023 6.060 6.245 6.023 6.199 505,101 +0.12(+1.98%)
Mar 02, 2023 6.023 6.143 5.967 6.078 182,542 +0.00(+0.00%)
Mar 01, 2023 6.023 6.213 6.023 6.078 205,204 +0.00(+0.00%)
Feb 28, 2023 6.171 6.213 6.069 6.078 395,312 -0.08(-1.35%)
Feb 27, 2023 6.189 6.310 6.125 6.162 160,854 +0.00(+0.00%)
Feb 24, 2023 6.273 6.301 6.143 6.162 263,455 -0.23(-3.62%)
Feb 23, 2023 6.477 6.486 6.340 6.393 191,783 -0.06(-0.86%)
Feb 22, 2023 6.412 6.495 6.319 6.449 213,912 +0.02(+0.29%)
Feb 21, 2023 6.495 6.495 6.310 6.430 415,050 -0.09(-1.42%)
Feb 17, 2023 6.282 6.569 6.254 6.523 358,453 +0.27(+4.30%)
Feb 16, 2023 6.152 6.356 6.119 6.254 274,386 -0.01(-0.15%)
Feb 15, 2023 6.060 6.263 6.052 6.263 198,173 +0.12(+1.96%)
Feb 14, 2023 5.902 6.180 5.895 6.143 228,792 +0.20(+3.43%)
Feb 13, 2023 5.745 5.976 5.735 5.939 485,759 +0.19(+3.22%)
Feb 10, 2023 6.143 6.175 5.740 5.754 455,666 -0.52(-8.27%)
Feb 09, 2023 6.291 6.393 6.217 6.273 361,872 +0.04(+0.59%)
Feb 08, 2023 6.375 6.384 6.180 6.236 361,131 -0.25(-3.86%)
Feb 07, 2023 6.430 6.490 6.263 6.486 456,601 +0.03(+0.43%)
Feb 06, 2023 6.440 6.515 6.369 6.458 279,367 -0.04(-0.57%)
Feb 03, 2023 6.402 6.787 6.379 6.495 415,992 +0.06(+0.86%)
Feb 02, 2023 6.180 6.440 6.148 6.440 293,153 +0.38(+6.27%)
Feb 01, 2023 5.995 6.097 5.907 6.060 243,780 +0.04(+0.62%)
Jan 31, 2023 5.856 6.050 5.847 6.023 222,156 +0.19(+3.17%)
Jan 30, 2023 5.745 5.884 5.596 5.837 202,868 +0.01(+0.16%)
Jan 27, 2023 5.828 5.986 5.800 5.828 174,380 -0.04(-0.63%)
Jan 26, 2023 5.819 5.874 5.735 5.865 205,112 +0.06(+0.96%)
Jan 25, 2023 5.772 5.879 5.763 5.809 246,114 -0.02(-0.32%)
Jan 24, 2023 5.643 5.847 5.643 5.828 477,354 +0.10(+1.78%)
Jan 23, 2023 5.670 5.800 5.643 5.726 226,222 +0.08(+1.48%)
Jan 20, 2023 5.559 5.670 5.504 5.643 403,369 +0.13(+2.35%)
Jan 19, 2023 5.393 5.541 5.291 5.513 261,109 +0.05(+0.85%)
Jan 18, 2023 5.522 5.550 5.448 5.467 212,070 -0.01(-0.17%)
Jan 17, 2023 5.457 5.545 5.393 5.476 374,475 +0.01(+0.17%)
Jan 13, 2023 5.003 5.504 5.003 5.467 423,046 +0.37(+7.27%)
Jan 12, 2023 5.050 5.105 4.976 5.096 154,563 +0.07(+1.48%)
Jan 11, 2023 4.864 5.082 4.846 5.022 212,629 +0.19(+3.83%)
Jan 10, 2023 4.698 4.837 4.679 4.837 137,659 +0.10(+2.15%)
Jan 09, 2023 4.735 4.837 4.698 4.735 178,799 +0.03(+0.59%)
Jan 06, 2023 4.633 4.823 4.586 4.707 155,991 +0.12(+2.63%)
Jan 05, 2023 4.596 4.623 4.457 4.586 182,638 +0.00(+0.00%)
Jan 04, 2023 4.540 4.716 4.457 4.586 275,232 +0.13(+2.91%)
Jan 03, 2023 4.457 4.494 4.123 4.457 562,609 +0.01(+0.21%)
Dec 30, 2022 4.383 4.452 4.355 4.447 164,796 +0.03(+0.63%)
Dec 29, 2022 4.355 4.475 4.355 4.420 101,200 +0.10(+2.36%)
Dec 28, 2022 4.420 4.447 4.290 4.318 132,494 -0.11(-2.51%)
Dec 27, 2022 4.457 4.480 4.365 4.429 149,113 -0.01(-0.21%)
Dec 23, 2022 4.364 4.438 4.267 4.438 303,493 +0.09(+2.13%)
Dec 22, 2022 4.494 4.494 4.318 4.346 538,704 -0.17(-3.70%)
Dec 21, 2022 4.512 4.605 4.466 4.512 148,571 +0.06(+1.46%)
Dec 20, 2022 4.512 4.512 4.355 4.447 265,117 -0.06(-1.44%)
Dec 19, 2022 4.698 4.707 4.484 4.512 188,930 -0.17(-3.56%)
Dec 16, 2022 4.698 4.753 4.592 4.679 406,598 -0.08(-1.75%)
Dec 15, 2022 4.929 4.929 4.744 4.762 132,268 -0.27(-5.34%)
Dec 14, 2022 5.105 5.161 4.994 5.031 205,495 -0.05(-1.00%)
Dec 13, 2022 5.054 5.165 4.953 5.082 323,725 +0.22(+4.55%)
Dec 12, 2022 4.852 4.962 4.796 4.861 200,404 -0.01(-0.19%)
Dec 09, 2022 4.805 4.925 4.805 4.870 189,710 +0.01(+0.19%)
Dec 08, 2022 4.888 4.939 4.769 4.861 207,513 +0.00(+0.00%)
Dec 07, 2022 4.879 4.944 4.796 4.861 250,562 -0.03(-0.57%)
Dec 06, 2022 4.962 5.027 4.805 4.888 363,108 -0.09(-1.85%)
Dec 05, 2022 5.008 5.045 4.907 4.981 227,108 -0.08(-1.64%)
Dec 02, 2022 5.045 5.105 4.953 5.064 226,205 -0.08(-1.61%)
Dec 01, 2022 5.147 5.184 5.027 5.147 237,924 +0.02(+0.36%)
Nov 30, 2022 5.054 5.128 4.898 5.128 293,584 +0.08(+1.65%)
Nov 29, 2022 5.101 5.147 5.027 5.045 223,648 -0.06(-1.26%)
Nov 28, 2022 5.285 5.285 5.101 5.110 239,942 -0.16(-2.98%)
Nov 25, 2022 5.202 5.286 5.202 5.267 55,767 +0.06(+1.24%)
Nov 23, 2022 4.999 5.211 4.953 5.202 215,617 +0.23(+4.64%)
Nov 22, 2022 4.870 5.008 4.819 4.971 158,571 +0.15(+3.06%)
Nov 21, 2022 4.796 4.856 4.741 4.824 158,260 -0.01(-0.19%)
Nov 18, 2022 5.008 5.027 4.796 4.833 144,135 -0.05(-0.95%)
Nov 17, 2022 4.879 4.907 4.722 4.879 205,075 -0.08(-1.67%)
Nov 16, 2022 5.045 5.045 4.917 4.962 154,282 -0.12(-2.36%)
Nov 15, 2022 5.101 5.174 4.971 5.082 173,116 +0.07(+1.47%)
Nov 14, 2022 5.073 5.156 5.004 5.008 228,456 -0.18(-3.38%)
Nov 11, 2022 4.916 5.202 4.916 5.184 328,216 +0.21(+4.27%)
Nov 10, 2022 4.796 5.018 4.787 4.971 157,563 +0.40(+8.67%)
Nov 09, 2022 4.603 4.685 4.547 4.575 129,275 -0.08(-1.78%)
Nov 08, 2022 4.888 4.916 4.492 4.658 287,838 -0.22(-4.54%)
Nov 07, 2022 4.722 4.907 4.713 4.879 157,790 +0.15(+3.12%)
Nov 04, 2022 4.603 4.796 4.411 4.732 183,143 +0.41(+9.38%)
Nov 03, 2022 4.270 4.372 4.197 4.326 394,079 -0.05(-1.05%)
Nov 02, 2022 4.538 4.353 4.372 255,175 -0.16(-3.46%)
Nov 01, 2022 4.335 4.630 4.307 4.529 280,612 +0.21(+4.91%)
Oct 31, 2022 4.270 4.353 4.206 4.317 148,910 +0.04(+0.86%)
Oct 28, 2022 4.151 4.317 4.095 4.280 121,020 +0.18(+4.50%)
Oct 27, 2022 4.215 4.234 4.049 4.095 145,050 -0.08(-1.99%)
Oct 26, 2022 4.234 4.344 4.169 4.178 114,853 -0.04(-0.88%)
Oct 25, 2022 4.077 4.298 4.077 4.215 196,103 +0.16(+3.86%)
Oct 24, 2022 4.077 4.132 3.994 4.058 130,251 -0.01(-0.23%)
Oct 21, 2022 4.021 4.114 3.961 4.068 110,712 +0.09(+2.32%)
Oct 20, 2022 3.994 4.123 3.938 3.975 142,532 +0.00(+0.00%)
Oct 19, 2022 4.012 4.077 3.920 3.975 124,421 -0.07(-1.82%)
Oct 18, 2022 4.095 4.141 3.994 4.049 120,180 +0.03(+0.69%)
Oct 17, 2022 3.855 4.095 3.855 4.021 212,894 +0.25(+6.60%)
Oct 14, 2022 3.966 4.008 3.763 3.772 92,120 -0.18(-4.44%)
Oct 13, 2022 3.662 4.012 3.662 3.948 226,785 +0.18(+4.90%)
Oct 12, 2022 3.800 3.888 3.745 3.763 153,799 -0.03(-0.73%)
Oct 11, 2022 3.763 3.851 3.699 3.791 121,632 +0.01(+0.24%)
Oct 10, 2022 3.791 3.846 3.708 3.782 130,778 +0.01(+0.24%)
Oct 07, 2022 3.828 3.846 3.708 3.772 161,789 -0.08(-2.15%)
Oct 06, 2022 3.874 3.937 3.809 3.855 127,124 -0.04(-0.95%)
Oct 05, 2022 3.929 3.961 3.842 3.892 112,594 -0.10(-2.54%)
Oct 04, 2022 3.929 4.031 3.911 3.994 156,007 +0.16(+4.09%)
Oct 03, 2022 3.726 3.906 3.680 3.837 261,331 +0.18(+4.79%)
Sep 30, 2022 3.819 3.920 3.662 3.662 320,597 -0.17(-4.34%)
Sep 29, 2022 3.791 3.828 3.652 3.828 304,394 -0.01(-0.24%)
Sep 28, 2022 3.791 3.874 3.740 3.837 243,199 +0.07(+1.96%)
Sep 27, 2022 3.865 3.929 3.717 3.763 189,344 -0.05(-1.21%)
Sep 26, 2022 3.855 3.948 3.791 3.809 180,175 -0.08(-2.13%)
Sep 23, 2022 3.948 4.003 3.819 3.892 220,045 -0.12(-2.99%)
Sep 22, 2022 4.077 4.086 3.929 4.012 166,175 -0.05(-1.14%)
Sep 21, 2022 4.206 4.206 4.054 4.058 141,433 -0.15(-3.51%)
Sep 20, 2022 4.187 4.234 4.104 4.206 158,599 -0.07(-1.72%)
Sep 19, 2022 4.234 4.335 4.178 4.280 131,478 +0.00(+0.00%)
Sep 16, 2022 4.215 4.335 4.086 4.280 611,671 +0.02(+0.43%)
Sep 15, 2022 4.252 4.321 4.160 4.261 282,445 -0.03(-0.65%)
Sep 14, 2022 4.307 4.353 4.243 4.289 258,064 -0.04(-0.96%)
Sep 13, 2022 4.468 4.534 4.312 4.330 275,656 -0.28(-6.16%)
Sep 12, 2022 4.661 4.725 4.532 4.615 258,150 -0.02(-0.40%)
Sep 09, 2022 4.358 4.661 4.321 4.633 262,194 +0.28(+6.54%)
Sep 08, 2022 4.523 4.523 4.330 4.349 242,193 -0.17(-3.85%)
Sep 07, 2022 4.496 4.541 4.385 4.523 209,797 +0.04(+0.82%)
Sep 06, 2022 4.468 4.505 4.340 4.486 319,661 +0.05(+1.03%)
Sep 02, 2022 4.578 4.615 4.431 4.441 177,284 -0.08(-1.83%)
Sep 01, 2022 4.633 4.670 4.459 4.523 202,445 -0.14(-2.95%)
Aug 31, 2022 4.707 4.752 4.652 4.661 172,379 -0.06(-1.36%)
Aug 30, 2022 4.881 4.881 4.642 4.725 167,010 -0.13(-2.65%)
Aug 29, 2022 4.826 4.945 4.766 4.853 201,157 -0.06(-1.12%)
Aug 26, 2022 5.220 5.230 4.890 4.908 210,314 -0.31(-5.98%)
Aug 25, 2022 5.055 5.220 5.046 5.220 257,799 +0.16(+3.08%)
Aug 24, 2022 4.881 5.074 4.853 5.064 137,689 +0.16(+3.18%)
Aug 23, 2022 4.927 4.963 4.828 4.908 254,815 -0.04(-0.74%)
Aug 22, 2022 5.211 5.239 4.927 4.945 272,992 -0.38(-7.07%)
Aug 19, 2022 5.321 5.418 5.294 5.321 293,673 -0.09(-1.69%)
Aug 18, 2022 5.367 5.454 5.275 5.413 243,752 +0.04(+0.68%)
Aug 17, 2022 5.367 5.450 5.312 5.376 299,392 -0.08(-1.51%)
Aug 16, 2022 5.248 5.532 5.248 5.459 267,768 +0.21(+4.02%)
Aug 15, 2022 5.220 5.340 5.170 5.248 228,124 -0.05(-0.87%)
Aug 12, 2022 5.193 5.312 5.129 5.294 231,802 +0.17(+3.41%)
Aug 11, 2022 5.138 5.202 5.074 5.119 253,925 +0.05(+0.90%)
Aug 10, 2022 4.881 5.101 4.872 5.074 248,335 +0.29(+6.14%)
Aug 09, 2022 4.780 4.807 4.743 4.780 188,238 -0.03(-0.57%)
Aug 08, 2022 4.807 4.936 4.743 4.807 267,982 +0.06(+1.35%)
Aug 05, 2022 4.817 4.881 4.670 4.743 224,081 -0.12(-2.45%)
Aug 04, 2022 5.000 5.000 4.697 4.863 469,714 -0.01(-0.19%)
Aug 03, 2022 4.798 4.973 4.783 4.872 188,268 +0.12(+2.51%)
Aug 02, 2022 4.817 4.863 4.734 4.752 218,124 -0.07(-1.52%)
Aug 01, 2022 5.000 5.000 4.826 4.826 239,479 -0.09(-1.87%)
Jul 29, 2022 4.835 4.956 4.670 4.918 321,639 +0.12(+2.49%)
Jul 28, 2022 4.826 4.872 4.707 4.798 116,214 -0.04(-0.76%)
Jul 27, 2022 4.633 4.835 4.624 4.835 142,961 +0.20(+4.36%)
Jul 26, 2022 4.633 4.707 4.596 4.633 151,512 -0.06(-1.17%)
Jul 25, 2022 4.652 4.697 4.606 4.688 131,695 +0.05(+0.99%)
Jul 22, 2022 4.679 4.707 4.569 4.642 167,062 -0.02(-0.39%)
Jul 21, 2022 4.688 4.688 4.496 4.661 246,955 +0.03(+0.59%)
Jul 20, 2022 4.459 4.762 4.450 4.633 258,970 +0.17(+3.91%)
Jul 19, 2022 4.239 4.459 4.239 4.459 261,582 +0.26(+6.11%)
Jul 18, 2022 4.266 4.330 4.184 4.202 82,775 +0.00(+0.00%)
Jul 15, 2022 4.165 4.266 4.092 4.202 155,322 +0.14(+3.39%)
Jul 14, 2022 4.055 4.138 4.046 4.064 199,230 -0.05(-1.12%)
Jul 13, 2022 3.945 4.110 3.945 4.110 210,028 +0.12(+2.99%)
Jul 12, 2022 4.028 4.074 3.936 3.991 233,947 -0.05(-1.14%)
Jul 11, 2022 4.156 4.230 3.991 4.037 137,315 -0.18(-4.35%)
Jul 08, 2022 4.193 4.275 4.184 4.220 197,207 -0.03(-0.65%)
Jul 07, 2022 4.055 4.280 4.055 4.248 212,757 +0.22(+5.47%)
Jul 06, 2022 4.092 4.129 3.982 4.028 139,491 -0.06(-1.57%)
Jul 05, 2022 4.101 4.156 3.990 4.092 274,392 -0.09(-2.19%)
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.