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 )

2.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 28, 2013 2.169 2.186 2.114 2.162 1,090,868 +0.05(+2.57%)
Mar 27, 2013 2.135 2.209 2.040 2.108 1,248,243 -0.02(-0.96%)
Mar 26, 2013 2.365 2.392 2.087 2.128 2,638,705 -0.20(-8.72%)
Mar 25, 2013 2.202 2.365 2.169 2.331 2,620,516 +0.19(+8.86%)
Mar 22, 2013 2.053 2.209 2.033 2.141 1,818,417 +0.13(+6.40%)
Mar 21, 2013 1.959 2.047 1.952 2.013 1,499,320 +0.07(+3.48%)
Mar 20, 2013 1.837 1.952 1.837 1.945 1,345,400 +0.14(+7.49%)
Mar 19, 2013 1.715 1.816 1.694 1.809 1,291,719 +0.12(+6.80%)
Mar 18, 2013 1.660 1.708 1.660 1.694 802,049 +0.00(+0.00%)
Mar 15, 2013 1.694 1.728 1.660 1.694 1,204,214 +0.01(+0.40%)
Mar 14, 2013 1.728 1.742 1.674 1.687 498,834 -0.02(-1.19%)
Mar 13, 2013 1.715 1.728 1.674 1.708 652,074 +0.01(+0.80%)
Mar 12, 2013 1.864 1.898 1.681 1.694 2,052,773 -0.13(-7.06%)
Mar 11, 2013 1.538 1.830 1.525 1.823 2,011,369 +0.31(+20.63%)
Mar 08, 2013 1.498 1.538 1.484 1.511 1,141,906 +0.05(+3.24%)
Mar 07, 2013 1.450 1.518 1.416 1.464 2,873,150 +0.02(+1.41%)
Mar 06, 2013 1.471 1.484 1.410 1.443 1,117,919 -0.03(-1.84%)
Mar 05, 2013 1.484 1.484 1.450 1.471 1,384,822 -0.01(-0.46%)
Mar 04, 2013 1.450 1.477 1.437 1.477 786,120 +0.05(+3.32%)
Mar 01, 2013 1.342 1.443 1.328 1.430 1,106,111 +0.07(+5.50%)
Feb 28, 2013 1.315 1.369 1.267 1.355 1,334,851 +0.07(+5.82%)
Feb 27, 2013 1.294 1.308 1.274 1.281 363,040 -0.01(-1.05%)
Feb 26, 2013 1.315 1.321 1.274 1.294 371,305 -0.01(-0.52%)
Feb 25, 2013 1.321 1.321 1.301 1.301 315,992 +0.00(+0.00%)
Feb 22, 2013 1.315 1.328 1.288 1.301 418,703 +0.00(+0.00%)
Feb 21, 2013 1.335 1.335 1.281 1.301 245,999 -0.03(-2.54%)
Feb 20, 2013 1.376 1.376 1.335 1.335 505,489 -0.04(-2.96%)
Feb 19, 2013 1.342 1.376 1.328 1.376 319,879 +0.02(+1.50%)
Feb 15, 2013 1.376 1.376 1.321 1.355 548,662 +0.00(+0.00%)
Feb 14, 2013 1.355 1.382 1.342 1.355 383,949 +0.01(+0.50%)
Feb 13, 2013 1.382 1.382 1.335 1.349 387,277 -0.01(-0.99%)
Feb 12, 2013 1.308 1.376 1.267 1.362 457,914 +0.05(+4.14%)
Feb 11, 2013 1.301 1.321 1.294 1.308 367,030 +0.01(+0.52%)
Feb 08, 2013 1.281 1.315 1.281 1.301 231,937 +0.03(+2.13%)
Feb 07, 2013 1.321 1.321 1.267 1.274 324,698 -0.03(-2.08%)
Feb 06, 2013 1.240 1.315 1.240 1.301 462,055 +0.04(+3.23%)
Feb 04, 2013 1.281 1.321 1.240 1.260 724,710 -0.03(-2.11%)
Feb 01, 2013 1.288 1.321 1.254 1.288 592,560 +0.01(+1.06%)
Jan 31, 2013 1.288 1.321 1.274 1.274 410,259 -0.01(-1.05%)
Jan 30, 2013 1.260 1.321 1.247 1.288 685,398 +0.02(+1.60%)
Jan 29, 2013 1.267 1.376 1.206 1.267 925,886 -0.02(-1.58%)
Jan 28, 2013 1.193 1.288 1.186 1.288 1,107,790 +0.10(+8.57%)
Jan 25, 2013 1.206 1.206 1.159 1.186 349,808 +0.01(+1.16%)
Jan 24, 2013 1.166 1.179 1.152 1.172 136,014 +0.01(+0.58%)
Jan 23, 2013 1.145 1.172 1.145 1.166 206,643 +0.02(+1.78%)
Jan 22, 2013 1.179 1.200 1.139 1.145 462,494 +0.00(+0.00%)
Jan 18, 2013 1.145 1.200 1.139 1.145 269,804 -0.01(-0.59%)
Jan 17, 2013 1.145 1.172 1.132 1.152 265,486 +0.01(+1.19%)
Jan 16, 2013 1.145 1.172 1.139 1.139 270,577 -0.01(-1.18%)
Jan 15, 2013 1.118 1.166 1.118 1.152 875,922 +0.02(+1.80%)
Jan 14, 2013 1.152 1.166 1.111 1.132 1,777,289 -0.03(-2.34%)
Jan 11, 2013 1.186 1.200 1.139 1.159 199,200 -0.03(-2.29%)
Jan 10, 2013 1.179 1.206 1.166 1.186 406,231 +0.01(+1.16%)
Jan 09, 2013 1.349 1.498 1.166 1.172 664,545 +0.03(+2.37%)
Jan 08, 2013 1.152 1.200 1.145 1.145 217,429 -0.01(-0.59%)
Jan 07, 2013 1.152 1.220 1.152 1.152 349,991 +0.00(+0.00%)
Jan 04, 2013 1.139 1.200 1.125 1.152 346,813 +0.02(+1.80%)
Jan 03, 2013 1.166 1.179 1.132 1.132 213,133 -0.03(-2.34%)
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.