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 (%)
Jul 31, 2009 0.3315 0.3616 0.3134 0.3496 376,044 +0.03(+9.43%)
Jul 30, 2009 0.3134 0.3375 0.2773 0.3195 1,073,527 +0.02(+6.00%)
Jul 29, 2009 0.3513 0.3556 0.2905 0.3014 1,137,072 -0.03(-9.09%)
Jul 28, 2009 0.2784 0.3496 0.2784 0.3315 1,258,284 +0.04(+12.24%)
Jul 27, 2009 0.2893 0.3014 0.2712 0.2953 569,380 +0.02(+6.52%)
Jul 24, 2009 0.2953 0.2953 0.2773 0.2773 894 +0.00(+0.00%)
Jul 23, 2009 0.2893 0.2953 0.2773 0.2773 393,261 +0.00(+0.00%)
Jul 22, 2009 0.3082 0.3082 0.2712 0.2773 531,316 -0.01(-4.17%)
Jul 21, 2009 0.2833 0.2953 0.2594 0.2893 405,037 +0.03(+11.63%)
Jul 20, 2009 0.2833 0.2833 0.2592 0.2592 165,659 -0.01(-4.44%)
Jul 17, 2009 0.2893 0.2893 0.2472 0.2712 431,650 -0.01(-2.17%)
Jul 16, 2009 0.2953 0.2953 0.2773 0.2773 166,925 -0.01(-2.13%)
Jul 15, 2009 0.3014 0.3014 0.2712 0.2833 203,595 +0.01(+2.17%)
Jul 14, 2009 0.2532 0.3014 0.2411 0.2773 147,374 -0.01(-4.17%)
Jul 13, 2009 0.2849 0.2953 0.2592 0.2893 512,616 +0.03(+11.63%)
Jul 10, 2009 0.2532 0.2676 0.2477 0.2592 241,239 +0.01(+4.88%)
Jul 09, 2009 0.2652 0.2652 0.2416 0.2471 162,115 +0.01(+2.50%)
Jul 08, 2009 0.2532 0.2712 0.2411 0.2411 349,608 +0.00(+0.00%)
Jul 07, 2009 0.2592 0.2773 0.2411 0.2411 434,869 -0.01(-4.76%)
Jul 06, 2009 0.2471 0.2953 0.2146 0.2532 516,291 -0.03(-10.64%)
Jul 02, 2009 0.2833 0.2893 0.2652 0.2833 378,862 +0.00(+0.00%)
Jul 01, 2009 0.2411 0.2953 0.2411 0.2833 189,573 -0.01(-2.08%)
Jun 30, 2009 0.2893 0.3014 0.2893 0.2893 331,539 +0.00(+0.00%)
Jun 29, 2009 0.2773 0.2915 0.2595 0.2893 2,092,875 +0.04(+17.07%)
Jun 26, 2009 0.3544 0.3544 0.2471 0.2471 9,989,002 -0.11(-30.51%)
Jun 25, 2009 0.3375 0.3556 0.3375 0.3556 237,412 +0.02(+5.36%)
Jun 24, 2009 0.3616 0.3677 0.3315 0.3375 634,514 -0.02(-6.67%)
Jun 23, 2009 0.3375 0.3737 0.3375 0.3616 330,227 +0.02(+7.14%)
Jun 22, 2009 0.3840 0.3858 0.3375 0.3375 410,104 -0.04(-11.11%)
Jun 19, 2009 0.3797 0.4038 0.3496 0.3797 529,942 +0.01(+1.61%)
Jun 18, 2009 0.3737 0.3797 0.3556 0.3737 122,800 -0.01(-1.59%)
Jun 17, 2009 0.3496 0.3797 0.3375 0.3797 413,693 +0.02(+6.78%)
Jun 16, 2009 0.3677 0.3677 0.3436 0.3556 219,930 +0.01(+3.51%)
Jun 15, 2009 0.3677 0.3677 0.3377 0.3436 205,558 -0.02(-6.56%)
Jun 12, 2009 0.3797 0.3858 0.3375 0.3677 182,591 +0.00(+0.00%)
Jun 11, 2009 0.3556 0.3677 0.3376 0.3677 230,032 +0.02(+5.17%)
Jun 10, 2009 0.3677 0.3978 0.3315 0.3496 764,718 -0.02(-4.92%)
Jun 09, 2009 0.3496 0.3677 0.3195 0.3677 884,557 +0.02(+7.02%)
Jun 08, 2009 0.3433 0.3496 0.3315 0.3436 293,377 +0.01(+1.79%)
Jun 05, 2009 0.3496 0.3496 0.3315 0.3375 378,036 -0.01(-1.75%)
Jun 04, 2009 0.3375 0.3496 0.3255 0.3436 280,398 +0.01(+3.64%)
Jun 03, 2009 0.3255 0.3436 0.3254 0.3315 422,348 +0.00(+0.00%)
Jun 02, 2009 0.2953 0.3496 0.2953 0.3315 996,509 +0.02(+5.77%)
Jun 01, 2009 0.2953 0.3134 0.2833 0.3134 865,014 +0.04(+15.56%)
May 29, 2009 0.3315 0.3315 0.2712 0.2712 2,383,147 -0.06(-18.18%)
May 28, 2009 0.3375 0.3556 0.3014 0.3315 531,473 -0.01(-3.51%)
May 27, 2009 0.3623 0.4038 0.3195 0.3436 1,210,881 -0.02(-5.00%)
May 26, 2009 0.3014 0.3737 0.2893 0.3616 5,297,269 +0.07(+25.00%)
May 22, 2009 0.2953 0.3315 0.2840 0.2893 2,147,255 -0.01(-2.04%)
May 21, 2009 0.3074 0.3315 0.2953 0.2953 729,700 -0.03(-9.26%)
May 20, 2009 0.3316 0.3496 0.3014 0.3255 760,212 -0.01(-1.82%)
May 19, 2009 0.3616 0.3616 0.2953 0.3315 558,375 +0.00(+0.00%)
May 18, 2009 0.3375 0.3616 0.3195 0.3315 1,161,875 +0.00(+0.00%)
May 15, 2009 0.3858 0.3858 0.3255 0.3315 1,048,264 -0.02(-5.17%)
May 14, 2009 0.2411 0.3797 0.1266 0.3496 571,478 +0.02(+5.45%)
May 13, 2009 0.3797 0.3918 0.3315 0.3315 493,996 -0.05(-14.06%)
May 12, 2009 0.3858 0.3918 0.3737 0.3858 193,458 +0.00(+0.00%)
May 11, 2009 0.4219 0.4280 0.3677 0.3858 438,937 -0.03(-7.25%)
May 08, 2009 0.4159 0.4340 0.3616 0.4159 1,011,932 +0.01(+1.47%)
May 07, 2009 0.5009 0.5123 0.3797 0.4099 2,095,185 +0.02(+4.62%)
May 06, 2009 0.3074 0.4219 0.2953 0.3918 1,700,971 +0.09(+30.00%)
May 05, 2009 0.3074 0.3134 0.2953 0.3014 429,587 +0.00(+0.00%)
May 04, 2009 0.2953 0.3014 0.2953 0.3014 304,680 +0.00(+0.00%)
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.