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 (%)
Oct 30, 2020 1.629 1.638 1.576 1.620 215,381 -0.04(-2.14%)
Oct 29, 2020 1.576 1.665 1.514 1.656 218,283 +0.08(+5.06%)
Oct 28, 2020 1.594 1.611 1.558 1.576 123,129 -0.03(-1.66%)
Oct 27, 2020 1.691 1.691 1.603 1.603 234,732 -0.10(-5.73%)
Oct 26, 2020 1.753 1.753 1.678 1.700 189,117 -0.06(-3.52%)
Oct 23, 2020 1.789 1.806 1.762 1.762 118,702 -0.02(-1.00%)
Oct 22, 2020 1.744 1.797 1.718 1.780 223,366 +0.05(+3.08%)
Oct 21, 2020 1.727 1.760 1.718 1.727 165,588 +0.00(+0.00%)
Oct 20, 2020 1.771 1.824 1.727 1.727 241,676 -0.01(-0.51%)
Oct 19, 2020 1.895 1.899 1.722 1.735 460,408 -0.12(-6.22%)
Oct 16, 2020 1.806 1.899 1.806 1.850 882,196 +0.06(+3.46%)
Oct 15, 2020 1.682 1.806 1.665 1.789 657,539 +0.09(+5.21%)
Oct 14, 2020 1.611 1.735 1.585 1.700 617,925 +0.11(+6.67%)
Oct 13, 2020 1.567 1.603 1.567 1.594 97,015 +0.00(+0.00%)
Oct 12, 2020 1.576 1.611 1.541 1.594 191,483 +0.04(+2.27%)
Oct 09, 2020 1.514 1.565 1.496 1.558 248,474 +0.06(+4.14%)
Oct 08, 2020 1.523 1.523 1.408 1.496 251,433 -0.01(-0.59%)
Oct 07, 2020 1.408 1.523 1.399 1.505 466,230 +0.10(+6.92%)
Oct 06, 2020 1.381 1.417 1.355 1.408 235,171 +0.04(+3.25%)
Oct 05, 2020 1.372 1.390 1.346 1.364 584,483 -0.01(-0.65%)
Oct 02, 2020 1.346 1.381 1.328 1.372 136,208 +0.00(+0.00%)
Oct 01, 2020 1.337 1.390 1.337 1.372 190,953 +0.03(+1.97%)
Sep 30, 2020 1.337 1.372 1.310 1.346 378,291 +0.03(+2.01%)
Sep 29, 2020 1.160 1.346 1.160 1.319 431,704 +0.15(+12.88%)
Sep 28, 2020 1.133 1.186 1.133 1.169 159,323 +0.00(+0.00%)
Sep 25, 2020 1.213 1.231 1.142 1.169 135,305 -0.04(-3.65%)
Sep 24, 2020 1.107 1.257 1.107 1.213 390,788 +0.10(+8.73%)
Sep 23, 2020 1.142 1.151 1.116 1.116 187,145 -0.01(-0.79%)
Sep 22, 2020 1.186 1.195 1.116 1.124 143,108 -0.04(-3.79%)
Sep 21, 2020 1.178 1.199 1.151 1.169 188,666 -0.04(-3.65%)
Sep 18, 2020 1.257 1.257 1.195 1.213 652,131 +0.01(+0.73%)
Sep 17, 2020 1.204 1.222 1.186 1.204 47,486 +0.00(+0.00%)
Sep 16, 2020 1.186 1.240 1.186 1.204 85,499 +0.02(+1.49%)
Sep 15, 2020 1.248 1.262 1.169 1.186 102,763 -0.04(-3.60%)
Sep 14, 2020 1.231 1.240 1.169 1.231 130,818 +0.02(+1.83%)
Sep 11, 2020 1.191 1.226 1.148 1.209 235,428 +0.01(+0.73%)
Sep 10, 2020 1.209 1.226 1.148 1.200 305,531 +0.00(+0.00%)
Sep 09, 2020 1.287 1.287 1.191 1.200 174,909 -0.07(-5.48%)
Sep 08, 2020 1.304 1.304 1.261 1.269 126,150 -0.04(-3.31%)
Sep 04, 2020 1.330 1.339 1.269 1.313 103,050 +0.01(+0.67%)
Sep 03, 2020 1.304 1.339 1.296 1.304 149,667 -0.01(-0.66%)
Sep 02, 2020 1.322 1.330 1.287 1.313 186,005 -0.01(-0.66%)
Sep 01, 2020 1.322 1.322 1.261 1.322 99,508 +0.00(+0.00%)
Aug 31, 2020 1.365 1.365 1.322 1.322 191,005 -0.04(-3.18%)
Aug 28, 2020 1.356 1.396 1.330 1.365 171,711 +0.01(+0.64%)
Aug 27, 2020 1.356 1.382 1.339 1.356 79,524 +0.00(+0.00%)
Aug 26, 2020 1.391 1.391 1.348 1.356 118,576 -0.04(-3.11%)
Aug 25, 2020 1.391 1.420 1.382 1.400 69,716 +0.02(+1.26%)
Aug 24, 2020 1.382 1.409 1.356 1.382 191,454 +0.00(+0.00%)
Aug 21, 2020 1.330 1.400 1.322 1.382 233,933 +0.05(+3.92%)
Aug 20, 2020 1.278 1.339 1.269 1.330 195,909 +0.03(+2.68%)
Aug 19, 2020 1.278 1.338 1.270 1.296 177,189 +0.01(+0.68%)
Aug 18, 2020 1.313 1.339 1.261 1.287 289,276 -0.05(-3.90%)
Aug 17, 2020 1.391 1.391 1.278 1.339 270,607 +0.00(+0.00%)
Aug 14, 2020 1.391 1.391 1.317 1.339 365,965 +0.02(+1.32%)
Aug 13, 2020 1.226 1.330 1.217 1.322 719,869 +0.15(+12.59%)
Aug 12, 2020 1.243 1.278 1.139 1.174 460,436 -0.04(-3.57%)
Aug 11, 2020 1.156 1.226 1.139 1.217 791,318 +0.07(+6.06%)
Aug 10, 2020 1.191 1.217 1.130 1.148 973,340 -0.03(-2.94%)
Aug 07, 2020 1.182 1.209 1.139 1.182 128,582 -0.02(-1.45%)
Aug 06, 2020 1.200 1.235 1.165 1.200 115,954 +0.00(+0.00%)
Aug 05, 2020 1.304 1.304 1.196 1.200 362,511 -0.05(-4.17%)
Aug 04, 2020 1.174 1.296 1.174 1.252 291,080 +0.09(+7.46%)
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.