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 )

2.130 -0.080 (-3.62%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2012 0.7519 0.7519 0.6892 0.7143 970,282 -0.02(-2.56%)
Aug 30, 2012 0.7769 0.7769 0.7267 0.7331 956,600 -0.06(-7.14%)
Aug 29, 2012 0.7769 0.8082 0.7581 0.7894 99,533 +0.03(+4.13%)
Aug 27, 2012 0.7957 0.8139 0.7393 0.7581 302,004 -0.02(-2.42%)
Aug 24, 2012 0.7331 0.7769 0.7212 0.7769 96,094 +0.04(+5.98%)
Aug 23, 2012 0.7519 0.7581 0.7331 0.7331 159,060 -0.03(-3.31%)
Aug 22, 2012 0.7957 0.7988 0.7456 0.7581 108,136 -0.03(-3.97%)
Aug 21, 2012 0.8020 0.8145 0.7519 0.7894 132,505 -0.01(-1.56%)
Aug 20, 2012 0.8333 0.8396 0.7894 0.8020 82,690 -0.04(-4.48%)
Aug 17, 2012 0.8396 0.8458 0.8082 0.8396 188,831 +0.00(+0.00%)
Aug 16, 2012 0.8145 0.8458 0.8145 0.8396 75,326 +0.03(+3.08%)
Aug 15, 2012 0.7894 0.8270 0.7894 0.8145 57,354 +0.02(+2.36%)
Aug 14, 2012 0.8082 0.8396 0.7832 0.7957 194,323 -0.01(-0.78%)
Aug 13, 2012 0.7769 0.8082 0.7769 0.8020 64,698 +0.03(+3.23%)
Aug 10, 2012 0.7894 0.8082 0.7706 0.7769 92,159 -0.01(-1.59%)
Aug 09, 2012 0.7832 0.8082 0.7713 0.7894 469,775 +0.00(+0.00%)
Aug 08, 2012 0.7957 0.8145 0.7769 0.7894 81,736 -0.01(-0.79%)
Aug 07, 2012 0.8020 0.8114 0.7519 0.7957 389,235 -0.01(-0.78%)
Aug 06, 2012 0.7957 0.8145 0.7581 0.8020 117,582 +0.00(+0.00%)
Aug 03, 2012 0.7519 0.8521 0.7519 0.8020 684,952 +0.07(+9.40%)
Aug 02, 2012 0.7143 0.7393 0.6892 0.7331 161,789 +0.02(+2.63%)
Aug 01, 2012 0.7832 0.8051 0.7143 0.7143 153,491 -0.06(-8.06%)
Jul 31, 2012 0.8020 0.8270 0.7581 0.7769 65,449 -0.03(-3.88%)
Jul 30, 2012 0.8082 0.8208 0.8020 0.8082 51,506 +0.01(+0.78%)
Jul 27, 2012 0.8082 0.8082 0.7706 0.8020 162,728 -0.01(-0.78%)
Jul 26, 2012 0.7581 0.8145 0.7519 0.8082 76,480 +0.07(+9.32%)
Jul 25, 2012 0.7205 0.7519 0.7080 0.7393 137,539 +0.03(+4.42%)
Jul 24, 2012 0.7581 0.7581 0.7080 0.7080 372,166 -0.04(-5.83%)
Jul 23, 2012 0.7706 0.7832 0.7456 0.7519 166,274 -0.04(-5.51%)
Jul 20, 2012 0.8396 0.8396 0.7832 0.7957 78,101 -0.05(-5.93%)
Jul 19, 2012 0.8960 0.8960 0.8458 0.8458 48,788 -0.05(-5.59%)
Jul 18, 2012 0.8646 0.9085 0.8646 0.8960 53,594 +0.03(+3.62%)
Jul 17, 2012 0.8897 0.8960 0.8333 0.8646 49,398 -0.01(-1.43%)
Jul 16, 2012 0.9085 0.9210 0.8772 0.8772 25,870 -0.03(-3.45%)
Jul 13, 2012 0.9022 0.9711 0.8897 0.9085 135,258 +0.01(+1.40%)
Jul 12, 2012 0.9022 0.9085 0.8834 0.8960 106,411 -0.01(-1.38%)
Jul 11, 2012 0.9022 0.9210 0.8772 0.9085 106,778 +0.00(+0.00%)
Jul 10, 2012 0.8646 0.9085 0.8396 0.9085 172,785 +0.03(+2.84%)
Jul 09, 2012 0.8834 0.9022 0.8834 0.8834 45,226 -0.01(-0.70%)
Jul 06, 2012 0.8834 0.9085 0.8772 0.8897 75,726 -0.01(-1.39%)
Jul 05, 2012 0.8646 0.9022 0.8590 0.9022 96,000 +0.03(+3.60%)
Jul 03, 2012 0.8521 0.8772 0.7957 0.8709 86,058 +0.00(+0.00%)
Jul 02, 2012 0.7581 0.8709 0.7456 0.8709 136,190 +0.11(+14.88%)
Jun 29, 2012 0.7894 0.7957 0.7456 0.7581 140,353 -0.01(-0.82%)
Jun 28, 2012 0.7581 0.7832 0.7519 0.7644 151,048 -0.01(-0.81%)
Jun 27, 2012 0.7456 0.7832 0.7456 0.7706 64,137 +0.01(+0.82%)
Jun 26, 2012 0.7581 0.7706 0.7456 0.7644 62,152 +0.01(+0.83%)
Jun 25, 2012 0.7644 0.7769 0.7393 0.7581 109,946 -0.03(-3.20%)
Jun 22, 2012 0.8020 0.8082 0.7706 0.7832 1,631,632 -0.01(-0.79%)
Jun 21, 2012 0.8333 0.8396 0.7832 0.7894 115,631 -0.05(-5.97%)
Jun 20, 2012 0.8646 0.8646 0.8145 0.8396 69,257 -0.03(-3.60%)
Jun 19, 2012 0.8333 0.8772 0.8208 0.8709 112,364 +0.04(+4.51%)
Jun 18, 2012 0.8333 0.8458 0.7769 0.8333 135,343 -0.01(-1.48%)
Jun 15, 2012 0.8396 0.8584 0.7957 0.8458 274,794 -0.01(-0.74%)
Jun 14, 2012 0.7894 0.8521 0.7894 0.8521 118,115 +0.07(+8.80%)
Jun 13, 2012 0.8396 0.8396 0.7800 0.7832 69,612 -0.06(-6.72%)
Jun 12, 2012 0.7894 0.8458 0.7894 0.8396 52,484 +0.06(+8.06%)
Jun 11, 2012 0.8834 0.8960 0.7706 0.7769 121,211 -0.09(-10.79%)
Jun 08, 2012 0.8396 0.8772 0.8352 0.8709 61,442 +0.03(+2.96%)
Jun 07, 2012 0.8458 0.8834 0.8270 0.8458 106,246 +0.03(+3.05%)
Jun 06, 2012 0.7957 0.8270 0.7832 0.8208 155,351 +0.03(+3.97%)
Jun 05, 2012 0.7581 0.8208 0.7581 0.7894 82,811 +0.02(+2.44%)
Jun 04, 2012 0.7706 0.7769 0.7393 0.7706 174,255 +0.01(+1.65%)
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.