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 (%)
Dec 31, 2019 2.171 2.204 2.154 2.187 215,116 +0.00(+0.00%)
Dec 30, 2019 2.187 2.221 2.171 2.187 213,176 -0.02(-0.76%)
Dec 27, 2019 2.179 2.254 2.179 2.204 163,133 -0.01(-0.38%)
Dec 26, 2019 2.271 2.354 2.212 2.212 172,981 -0.09(-3.99%)
Dec 24, 2019 2.296 2.329 2.271 2.304 200,982 +0.01(+0.36%)
Dec 23, 2019 2.204 2.308 2.204 2.296 328,400 +0.05(+2.23%)
Dec 20, 2019 2.212 2.288 2.212 2.246 1,329,024 +0.04(+1.89%)
Dec 19, 2019 2.137 2.229 2.137 2.204 236,013 +0.05(+2.33%)
Dec 18, 2019 2.129 2.204 2.114 2.154 214,668 +0.03(+1.18%)
Dec 17, 2019 2.154 2.162 2.121 2.129 226,212 -0.04(-1.92%)
Dec 16, 2019 2.179 2.221 2.162 2.171 201,361 -0.03(-1.51%)
Dec 13, 2019 2.162 2.238 2.162 2.204 291,053 +0.05(+2.33%)
Dec 12, 2019 2.129 2.175 2.121 2.154 313,147 +0.02(+0.77%)
Dec 11, 2019 2.195 2.211 2.121 2.138 229,482 -0.05(-2.25%)
Dec 10, 2019 2.121 2.211 2.121 2.187 290,307 +0.05(+2.30%)
Dec 09, 2019 2.252 2.293 2.129 2.138 334,446 -0.14(-6.11%)
Dec 06, 2019 2.277 2.310 2.252 2.277 316,473 +0.02(+0.72%)
Dec 05, 2019 2.228 2.277 2.228 2.261 193,787 +0.05(+2.22%)
Dec 04, 2019 2.261 2.285 2.211 2.211 340,425 -0.03(-1.46%)
Dec 03, 2019 2.285 2.318 2.195 2.244 256,222 -0.02(-1.08%)
Dec 02, 2019 2.334 2.351 2.236 2.269 215,110 -0.06(-2.46%)
Nov 29, 2019 2.293 2.367 2.285 2.326 118,921 +0.07(+2.90%)
Nov 27, 2019 2.244 2.342 2.232 2.261 241,750 +0.00(+0.00%)
Nov 26, 2019 2.359 2.416 2.244 2.261 1,353,352 -0.10(-4.17%)
Nov 25, 2019 2.203 2.371 2.187 2.359 325,961 +0.16(+7.06%)
Nov 22, 2019 2.170 2.236 2.170 2.203 235,890 +0.07(+3.07%)
Nov 21, 2019 2.170 2.170 2.113 2.138 276,880 -0.01(-0.38%)
Nov 20, 2019 2.138 2.244 2.121 2.146 458,120 +0.02(+1.16%)
Nov 19, 2019 2.121 2.195 2.097 2.121 224,115 -0.02(-0.77%)
Nov 18, 2019 2.170 2.187 2.072 2.138 477,476 -0.06(-2.61%)
Nov 15, 2019 2.334 2.367 2.195 2.195 227,343 -0.13(-5.63%)
Nov 14, 2019 2.318 2.351 2.317 2.326 212,147 -0.02(-0.70%)
Nov 13, 2019 2.367 2.383 2.318 2.342 316,130 -0.06(-2.39%)
Nov 12, 2019 2.416 2.473 2.375 2.400 277,399 -0.02(-1.01%)
Nov 11, 2019 2.367 2.433 2.363 2.424 264,579 +0.02(+0.68%)
Nov 08, 2019 2.252 2.433 2.201 2.408 393,516 -0.04(-1.67%)
Nov 07, 2019 2.392 2.457 2.359 2.449 251,905 +0.08(+3.46%)
Nov 06, 2019 2.351 2.383 2.301 2.367 207,087 +0.02(+1.05%)
Nov 05, 2019 2.367 2.441 2.342 2.342 223,752 -0.02(-0.69%)
Nov 04, 2019 2.351 2.416 2.351 2.359 166,826 +0.02(+1.05%)
Nov 01, 2019 2.326 2.379 2.318 2.334 229,907 +0.01(+0.35%)
Oct 31, 2019 2.342 2.351 2.310 2.326 177,278 -0.03(-1.39%)
Oct 30, 2019 2.367 2.367 2.322 2.359 355,498 -0.02(-0.69%)
Oct 29, 2019 2.269 2.392 2.269 2.375 385,122 +0.09(+3.94%)
Oct 28, 2019 2.129 2.293 2.129 2.285 290,127 +0.16(+7.31%)
Oct 25, 2019 2.089 2.158 2.089 2.129 506,211 +0.03(+1.56%)
Oct 24, 2019 2.211 2.211 2.089 2.097 212,734 -0.08(-3.76%)
Oct 23, 2019 2.154 2.203 2.129 2.179 297,249 +0.01(+0.38%)
Oct 22, 2019 2.154 2.228 2.146 2.170 186,119 +0.01(+0.38%)
Oct 21, 2019 2.105 2.211 2.105 2.162 267,776 +0.07(+3.12%)
Oct 18, 2019 2.129 2.129 2.076 2.097 243,093 -0.05(-2.29%)
Oct 17, 2019 2.121 2.154 2.072 2.146 337,000 +0.03(+1.55%)
Oct 16, 2019 2.113 2.154 2.105 2.113 181,667 +0.00(+0.00%)
Oct 15, 2019 2.129 2.154 2.113 2.113 287,435 -0.03(-1.53%)
Oct 14, 2019 2.179 2.211 2.105 2.146 252,622 -0.06(-2.60%)
Oct 11, 2019 2.170 2.244 2.170 2.203 383,748 +0.06(+2.67%)
Oct 10, 2019 2.170 2.187 2.129 2.146 363,966 -0.04(-1.87%)
Oct 09, 2019 2.187 2.203 2.121 2.187 357,002 +0.01(+0.38%)
Oct 08, 2019 2.261 2.261 2.170 2.179 405,202 -0.11(-5.00%)
Oct 07, 2019 2.285 2.310 2.195 2.293 312,952 +0.01(+0.36%)
Oct 04, 2019 2.334 2.359 2.228 2.285 400,720 -0.07(-3.12%)
Oct 03, 2019 2.473 2.473 2.351 2.359 406,660 -0.10(-4.00%)
Oct 02, 2019 2.531 2.572 2.449 2.457 422,348 -0.11(-4.46%)
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.