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 )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2015 4.523 4.544 4.403 4.467 243,686 -0.08(-1.86%)
Mar 30, 2015 4.559 4.608 4.509 4.552 160,287 +0.01(+0.31%)
Mar 27, 2015 4.552 4.608 4.499 4.537 234,222 -0.01(-0.31%)
Mar 26, 2015 4.636 4.643 4.516 4.552 221,378 -0.11(-2.42%)
Mar 25, 2015 4.841 4.869 4.643 4.664 314,102 -0.16(-3.22%)
Mar 24, 2015 4.820 4.940 4.801 4.820 261,694 -0.02(-0.44%)
Mar 23, 2015 4.834 4.862 4.760 4.841 208,502 +0.00(+0.00%)
Mar 20, 2015 4.749 4.876 4.714 4.841 537,189 +0.12(+2.54%)
Mar 19, 2015 4.735 4.763 4.700 4.721 110,671 -0.04(-0.74%)
Mar 18, 2015 4.728 4.862 4.693 4.756 373,126 +0.02(+0.45%)
Mar 17, 2015 4.721 4.791 4.700 4.735 462,469 -0.03(-0.59%)
Mar 16, 2015 4.777 4.813 4.714 4.763 374,074 +0.01(+0.30%)
Mar 13, 2015 4.686 4.763 4.671 4.749 227,717 +0.06(+1.20%)
Mar 12, 2015 4.629 4.799 4.629 4.693 365,634 +0.13(+2.78%)
Mar 11, 2015 4.537 4.601 4.481 4.566 364,309 +0.03(+0.62%)
Mar 10, 2015 4.714 4.777 4.523 4.537 471,495 -0.25(-5.23%)
Mar 09, 2015 4.781 4.886 4.760 4.788 295,353 +0.01(+0.15%)
Mar 06, 2015 4.647 4.781 4.605 4.781 717,104 +0.11(+2.41%)
Mar 05, 2015 4.647 4.689 4.570 4.668 394,638 +0.04(+0.91%)
Mar 04, 2015 4.704 4.760 4.514 4.626 409,122 -0.13(-2.66%)
Mar 03, 2015 4.781 4.851 4.668 4.753 484,118 -0.11(-2.31%)
Mar 02, 2015 4.823 4.865 4.661 4.865 541,165 +0.04(+0.87%)
Feb 27, 2015 4.907 4.922 4.289 4.823 1,095,793 -0.08(-1.58%)
Feb 26, 2015 4.788 4.922 4.788 4.900 308,936 +0.08(+1.60%)
Feb 25, 2015 4.844 4.893 4.781 4.823 403,834 -0.01(-0.15%)
Feb 24, 2015 4.851 4.893 4.781 4.830 499,205 +0.00(+0.00%)
Feb 23, 2015 4.816 4.893 4.711 4.830 377,717 -0.01(-0.15%)
Feb 20, 2015 4.900 4.950 4.802 4.837 268,134 -0.06(-1.15%)
Feb 19, 2015 4.929 4.967 4.827 4.893 262,405 -0.04(-0.71%)
Feb 18, 2015 4.907 4.964 4.858 4.929 224,997 +0.00(+0.00%)
Feb 17, 2015 5.013 5.020 4.922 4.929 270,525 -0.06(-1.13%)
Feb 13, 2015 5.048 4.985 4.985 4.985 464,105 -0.05(-0.98%)
Feb 12, 2015 4.957 5.111 4.929 5.034 1,249,161 +0.12(+2.43%)
Feb 11, 2015 4.760 4.999 4.711 4.914 1,129,943 +0.15(+3.10%)
Feb 10, 2015 4.844 4.851 4.682 4.767 471,657 -0.02(-0.44%)
Feb 09, 2015 4.668 4.914 4.668 4.788 1,038,792 +0.09(+1.95%)
Feb 06, 2015 4.584 4.760 4.563 4.697 592,545 +0.11(+2.45%)
Feb 05, 2015 4.605 4.651 4.535 4.584 186,690 -0.01(-0.15%)
Feb 04, 2015 4.570 4.682 4.542 4.591 258,055 -0.01(-0.15%)
Feb 03, 2015 4.472 4.605 4.472 4.598 544,166 +0.14(+3.15%)
Feb 02, 2015 4.324 4.486 4.240 4.457 596,775 +0.12(+2.76%)
Jan 30, 2015 4.422 4.436 4.317 4.338 665,097 -0.13(-2.83%)
Jan 29, 2015 4.436 4.498 4.317 4.465 658,890 +0.03(+0.63%)
Jan 28, 2015 4.682 4.704 4.422 4.436 1,188,290 -0.22(-4.68%)
Jan 27, 2015 4.647 4.753 4.549 4.654 690,067 -0.06(-1.19%)
Jan 26, 2015 4.844 4.844 4.675 4.711 564,476 -0.13(-2.76%)
Jan 23, 2015 4.767 4.844 4.746 4.844 516,148 +0.10(+2.07%)
Jan 22, 2015 4.549 4.767 4.472 4.746 967,304 +0.22(+4.81%)
Jan 21, 2015 4.436 4.563 4.401 4.528 605,693 +0.07(+1.58%)
Jan 20, 2015 4.507 4.514 4.394 4.457 630,365 -0.04(-0.78%)
Jan 16, 2015 4.338 4.549 4.338 4.493 637,588 +0.13(+2.90%)
Jan 15, 2015 4.436 4.436 4.232 4.366 682,533 -0.05(-1.11%)
Jan 14, 2015 4.366 4.472 4.338 4.415 656,807 +0.00(+0.00%)
Jan 13, 2015 4.457 4.514 4.359 4.415 752,263 +0.01(+0.16%)
Jan 12, 2015 4.387 4.443 4.345 4.408 462,104 +0.01(+0.32%)
Jan 09, 2015 4.232 4.412 4.211 4.394 764,360 +0.16(+3.82%)
Jan 08, 2015 4.197 4.282 4.176 4.232 751,406 +0.08(+1.86%)
Jan 07, 2015 4.247 4.254 4.127 4.155 631,090 -0.05(-1.17%)
Jan 06, 2015 4.338 4.349 4.162 4.204 675,390 -0.13(-2.92%)
Jan 05, 2015 4.486 4.507 4.317 4.331 768,790 -0.20(-4.50%)
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.