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 )

2.305 +0.075 (+3.36%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 14, 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, 2009 1.337 1.391 1.210 1.264 320,424 -0.05(-4.11%)
Oct 29, 2009 1.270 1.367 1.246 1.318 688,711 +0.03(+2.34%)
Oct 28, 2009 1.367 1.427 1.150 1.288 947,904 -0.13(-8.94%)
Oct 27, 2009 1.656 1.656 1.288 1.415 1,539,545 -0.24(-14.55%)
Oct 26, 2009 1.770 1.770 1.607 1.656 714,694 -0.06(-3.51%)
Oct 23, 2009 1.653 1.764 1.638 1.716 847,700 +0.06(+3.64%)
Oct 22, 2009 1.493 1.656 1.475 1.656 715,401 +0.17(+11.79%)
Oct 21, 2009 1.517 1.535 1.445 1.481 230,036 -0.07(-4.65%)
Oct 20, 2009 1.541 1.559 1.481 1.553 628,189 -0.01(-0.39%)
Oct 19, 2009 1.547 1.565 1.493 1.559 234,838 +0.02(+1.17%)
Oct 16, 2009 1.541 1.553 1.463 1.541 329,269 -0.02(-1.54%)
Oct 15, 2009 1.475 1.565 1.391 1.565 516,191 +0.04(+2.77%)
Oct 14, 2009 1.511 1.523 1.391 1.523 447,138 +0.08(+5.42%)
Oct 13, 2009 1.337 1.457 1.312 1.445 884,459 +0.13(+10.09%)
Oct 12, 2009 1.300 1.317 1.282 1.312 314,528 +0.01(+0.93%)
Oct 09, 2009 1.373 1.385 1.300 1.300 201,794 -0.01(-0.92%)
Oct 08, 2009 1.355 1.367 1.294 1.312 555,359 +0.04(+2.83%)
Oct 07, 2009 1.361 1.373 1.234 1.276 559,558 -0.02(-1.85%)
Oct 06, 2009 1.318 1.620 1.258 1.300 2,672,374 +0.01(+0.93%)
Oct 05, 2009 1.114 1.312 1.114 1.288 2,135,760 +0.18(+16.30%)
Oct 02, 2009 1.078 1.108 1.011 1.108 1,894,695 +0.02(+2.22%)
Oct 01, 2009 1.023 1.096 1.023 1.084 692,302 +0.04(+4.05%)
Sep 30, 2009 1.023 1.066 1.012 1.042 119,164 +0.02(+1.76%)
Sep 29, 2009 1.048 1.054 1.011 1.023 463,190 -0.04(-3.41%)
Sep 28, 2009 1.060 1.066 0.9994 1.060 254,562 +0.04(+4.14%)
Sep 25, 2009 1.048 1.048 0.9933 1.017 104,958 -0.01(-0.59%)
Sep 24, 2009 1.048 1.054 0.9813 1.023 212,956 -0.05(-4.49%)
Sep 23, 2009 1.054 1.090 1.017 1.072 203,088 +0.03(+2.89%)
Sep 22, 2009 1.084 1.162 1.012 1.042 450,137 -0.04(-3.89%)
Sep 21, 2009 1.126 1.222 1.023 1.084 360,366 -0.07(-5.76%)
Sep 18, 2009 0.9994 1.174 0.9753 1.150 666,772 +0.14(+13.69%)
Sep 17, 2009 1.078 1.210 0.9934 1.011 932,371 -0.03(-2.89%)
Sep 16, 2009 1.017 1.252 0.9814 1.042 654,838 +0.03(+2.98%)
Sep 15, 2009 0.9753 1.036 0.9694 1.011 132,197 +0.01(+0.60%)
Sep 14, 2009 1.036 1.036 0.9813 1.005 217,452 -0.01(-1.18%)
Sep 11, 2009 0.9332 1.048 0.9332 1.017 740,609 +0.08(+9.03%)
Sep 10, 2009 0.7646 0.9813 0.7646 0.9332 1,035,607 +0.17(+22.05%)
Sep 09, 2009 0.6924 0.7766 0.6924 0.7646 248,272 +0.02(+3.25%)
Sep 08, 2009 0.6743 0.7465 0.6442 0.7405 312,832 +0.05(+7.89%)
Sep 04, 2009 0.6442 0.6863 0.6382 0.6863 370,449 +0.04(+6.54%)
Sep 03, 2009 0.6382 0.6743 0.6020 0.6442 344,627 +0.00(+0.00%)
Sep 02, 2009 0.6743 0.7088 0.6321 0.6442 254,496 -0.03(-4.46%)
Sep 01, 2009 0.6623 0.6983 0.6141 0.6743 828,324 -0.01(-1.75%)
Aug 31, 2009 0.7345 0.8067 0.6863 0.6863 465,783 -0.06(-8.06%)
Aug 28, 2009 0.8429 0.8489 0.6984 0.7465 463,247 -0.07(-8.15%)
Aug 27, 2009 0.7887 0.8128 0.7766 0.8128 366,519 +0.03(+3.85%)
Aug 26, 2009 0.8128 0.8128 0.7586 0.7827 387,311 +0.01(+0.78%)
Aug 25, 2009 0.7586 0.7947 0.7586 0.7766 538,060 +0.02(+2.38%)
Aug 24, 2009 0.7345 0.8248 0.6683 0.7586 1,118,424 +0.02(+2.44%)
Aug 21, 2009 0.7164 0.8429 0.7164 0.7405 1,317,237 +0.02(+3.36%)
Aug 20, 2009 0.6201 0.7225 0.6201 0.7164 1,078,301 +0.10(+15.53%)
Aug 19, 2009 0.6623 0.6623 0.6081 0.6201 384,178 -0.05(-8.04%)
Aug 18, 2009 0.6201 0.6743 0.6021 0.6743 315,041 +0.04(+6.67%)
Aug 17, 2009 0.5840 0.6382 0.5659 0.6321 502,370 +0.03(+5.00%)
Aug 14, 2009 0.5780 0.6020 0.5719 0.6020 317,155 +0.02(+3.09%)
Aug 13, 2009 0.5178 0.6201 0.5117 0.5840 481,601 -0.01(-1.02%)
Aug 12, 2009 0.5840 0.6442 0.5780 0.5900 756,190 -0.01(-2.00%)
Aug 11, 2009 0.6020 0.6562 0.5799 0.6020 1,934,560 +0.00(+0.00%)
Aug 10, 2009 0.6743 0.6743 0.5810 0.6020 5,869,079 +0.00(+0.00%)
Aug 07, 2009 0.6201 0.7104 0.2769 0.6020 9,845,038 -0.03(-4.76%)
Aug 06, 2009 0.5406 0.6562 0.4376 0.6321 1,946,317 +0.09(+16.67%)
Aug 05, 2009 0.4335 0.5840 0.4335 0.5418 1,755,409 +0.11(+26.76%)
Aug 04, 2009 0.3793 0.4335 0.3733 0.4275 864,546 +0.07(+18.33%)
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.