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 )

2.225 +0.075 (+3.49%)
Streaming Delayed Price Updated: 3:19 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, 2014 3.984 4.046 3.861 3.900 879,430 -0.12(-2.95%)
Jul 30, 2014 4.067 4.088 3.984 4.018 470,095 +0.00(+0.00%)
Jul 29, 2014 4.005 4.102 3.937 4.018 634,812 -0.03(-0.86%)
Jul 28, 2014 4.116 4.116 4.011 4.053 443,221 -0.06(-1.53%)
Jul 25, 2014 4.123 4.172 4.102 4.116 388,155 -0.03(-0.67%)
Jul 24, 2014 4.179 4.238 4.116 4.144 523,555 -0.03(-0.83%)
Jul 23, 2014 4.186 4.221 4.116 4.179 486,393 -0.01(-0.17%)
Jul 22, 2014 4.088 4.186 4.081 4.186 429,749 +0.12(+2.92%)
Jul 21, 2014 4.116 4.165 4.046 4.067 473,381 -0.10(-2.35%)
Jul 18, 2014 4.109 4.179 4.088 4.165 377,519 +0.06(+1.36%)
Jul 17, 2014 4.165 4.207 4.095 4.109 513,576 -0.08(-1.83%)
Jul 16, 2014 4.165 4.221 4.123 4.186 533,125 +0.06(+1.35%)
Jul 15, 2014 4.179 4.200 4.116 4.130 892,311 -0.06(-1.50%)
Jul 14, 2014 4.193 4.221 4.165 4.193 501,112 +0.06(+1.35%)
Jul 11, 2014 4.214 4.284 4.130 4.137 790,478 -0.09(-2.15%)
Jul 10, 2014 4.137 4.256 4.116 4.228 746,041 -0.02(-0.49%)
Jul 09, 2014 4.179 4.305 4.130 4.249 633,709 +0.08(+2.01%)
Jul 08, 2014 4.325 4.332 4.081 4.165 587,964 -0.17(-3.86%)
Jul 07, 2014 4.479 4.486 4.325 4.332 602,786 -0.15(-3.27%)
Jul 03, 2014 4.423 4.479 4.479 4.479 396,329 +0.09(+2.07%)
Jul 02, 2014 4.486 4.570 4.368 4.388 851,488 -0.09(-2.02%)
Jul 01, 2014 4.388 4.521 4.388 4.479 1,472,517 +0.14(+3.22%)
Jun 30, 2014 4.339 4.388 4.277 4.339 1,667,631 -0.03(-0.64%)
Jun 27, 2014 4.207 4.367 4.165 4.367 1,270,786 +0.13(+2.96%)
Jun 26, 2014 4.172 4.242 4.144 4.242 953,496 +0.07(+1.67%)
Jun 25, 2014 3.886 4.179 3.865 4.172 1,837,505 +0.24(+6.03%)
Jun 24, 2014 3.746 3.956 3.746 3.935 1,270,885 +0.20(+5.22%)
Jun 23, 2014 3.767 3.774 3.656 3.739 857,758 -0.03(-0.74%)
Jun 20, 2014 3.865 3.900 3.746 3.767 837,237 -0.08(-2.00%)
Jun 19, 2014 3.865 3.865 3.802 3.844 373,723 +0.00(+0.00%)
Jun 18, 2014 3.788 3.872 3.746 3.844 540,763 +0.07(+1.85%)
Jun 17, 2014 3.795 3.802 3.698 3.774 629,229 -0.01(-0.37%)
Jun 16, 2014 3.732 3.802 3.705 3.788 457,948 +0.05(+1.31%)
Jun 13, 2014 3.823 3.837 3.705 3.739 505,423 -0.06(-1.47%)
Jun 12, 2014 3.886 3.893 3.732 3.795 510,720 -0.08(-2.16%)
Jun 11, 2014 3.977 4.060 3.844 3.879 806,736 -0.05(-1.33%)
Jun 10, 2014 3.903 3.945 3.813 3.931 1,259,684 +0.13(+3.28%)
Jun 06, 2014 3.730 3.824 3.695 3.806 624,595 +0.08(+2.05%)
Jun 05, 2014 3.688 3.737 3.585 3.730 614,328 +0.06(+1.70%)
Jun 04, 2014 3.605 3.667 3.577 3.667 488,931 +0.02(+0.57%)
Jun 03, 2014 3.633 3.681 3.591 3.646 567,567 -0.03(-0.76%)
Jun 02, 2014 3.681 3.765 3.605 3.674 564,160 -0.05(-1.31%)
May 30, 2014 3.612 3.737 3.577 3.723 1,274,704 +0.14(+3.88%)
May 29, 2014 3.674 3.674 3.532 3.584 913,015 -0.06(-1.71%)
May 28, 2014 3.633 3.695 3.535 3.646 1,043,621 +0.02(+0.57%)
May 27, 2014 3.695 3.737 3.598 3.626 769,554 -0.01(-0.38%)
May 23, 2014 3.633 3.640 3.640 3.640 588,709 +0.01(+0.32%)
May 22, 2014 3.640 3.688 3.623 3.628 232,399 +0.01(+0.25%)
May 21, 2014 3.626 3.702 3.574 3.619 375,001 +0.03(+0.77%)
May 20, 2014 3.688 3.688 3.515 3.591 632,515 -0.09(-2.45%)
May 19, 2014 3.688 3.765 3.619 3.681 460,037 +0.00(+0.00%)
May 16, 2014 3.619 3.695 3.570 3.681 557,106 +0.08(+2.12%)
May 15, 2014 3.549 3.619 3.480 3.605 790,248 +0.02(+0.58%)
May 14, 2014 3.702 3.702 3.549 3.584 895,637 -0.11(-3.01%)
May 13, 2014 3.980 3.983 3.674 3.695 919,099 -0.31(-7.80%)
May 12, 2014 3.646 4.029 3.646 4.008 1,305,028 +0.36(+9.90%)
May 09, 2014 3.369 3.695 2.966 3.646 916,587 +0.13(+3.75%)
May 08, 2014 3.660 3.709 3.438 3.515 1,456,530 -0.17(-4.53%)
May 07, 2014 3.674 3.695 3.584 3.681 560,283 +0.01(+0.38%)
May 06, 2014 3.758 3.772 3.646 3.667 666,029 -0.11(-2.94%)
May 05, 2014 3.758 3.806 3.691 3.778 393,257 +0.01(+0.37%)
May 02, 2014 3.778 3.806 3.733 3.765 475,976 +0.01(+0.18%)
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.