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 )

2.230 +0.080 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 27, 2009 0.3496 0.3496 0.2110 0.2290 0 +0.02(+8.57%)
Feb 26, 2009 0.2532 0.2772 0.2110 0.2110 287,849 -0.04(-16.67%)
Feb 25, 2009 0.2592 0.3074 0.2532 0.2532 412,044 -0.01(-4.55%)
Feb 24, 2009 0.4460 0.2893 0.2411 0.2652 546,884 +0.02(+10.00%)
Feb 23, 2009 0.3074 0.3556 0.2411 0.2411 317,246 -0.08(-25.93%)
Feb 20, 2009 0.3315 0.3616 0.3195 0.3255 202,666 -0.01(-3.57%)
Feb 19, 2009 0.2893 0.3496 0.2833 0.3375 237,752 +0.05(+19.15%)
Feb 18, 2009 0.3256 0.3737 0.2833 0.2833 416,913 -0.02(-7.84%)
Feb 17, 2009 0.3315 0.3978 0.3074 0.3074 642,307 -0.05(-13.56%)
Feb 13, 2009 0.3616 0.4219 0.3375 0.3556 304,168 +0.00(+0.00%)
Feb 12, 2009 0.4099 0.4521 0.3496 0.3556 335,964 -0.07(-15.71%)
Feb 11, 2009 0.3978 0.4882 0.3737 0.4219 177,959 +0.04(+9.38%)
Feb 10, 2009 0.4400 0.5003 0.3677 0.3858 275,887 -0.05(-12.33%)
Feb 09, 2009 0.4822 0.5425 0.4159 0.4400 348,370 -0.04(-8.75%)
Feb 06, 2009 0.4280 0.5304 0.4219 0.4822 222,499 +0.05(+12.68%)
Feb 05, 2009 0.4280 0.4400 0.4099 0.4280 286,854 -0.01(-1.39%)
Feb 04, 2009 0.4641 0.4762 0.4277 0.4340 144,118 -0.04(-7.69%)
Feb 03, 2009 0.5063 0.5063 0.4460 0.4701 273,928 -0.04(-7.14%)
Feb 02, 2009 0.4943 0.5304 0.4525 0.5063 415,509 +0.00(+0.00%)
Jan 30, 2009 0.6027 0.6088 0.5003 0.5063 0 -0.08(-14.29%)
Jan 29, 2009 0.6027 0.6569 0.5907 0.5907 152,333 -0.05(-7.55%)
Jan 28, 2009 0.5485 0.6570 0.5485 0.6389 84,851 +0.05(+8.16%)
Jan 27, 2009 0.5003 0.5967 0.4943 0.5907 257,692 +0.10(+19.51%)
Jan 26, 2009 0.4641 0.5003 0.4641 0.4943 89,408 +0.03(+6.49%)
Jan 23, 2009 0.5304 0.5907 0.4641 0.4641 179,222 -0.06(-11.49%)
Jan 22, 2009 0.4882 0.5666 0.4641 0.5244 166,893 +0.03(+6.10%)
Jan 21, 2009 0.5425 0.5425 0.4219 0.4943 331,380 -0.04(-6.82%)
Jan 20, 2009 0.6871 0.7052 0.5304 0.5304 192,612 -0.20(-27.87%)
Jan 16, 2009 0.7112 0.7775 0.6449 0.7354 176,856 +0.02(+3.39%)
Jan 15, 2009 0.7474 0.7474 0.5907 0.7112 1,107,363 -0.04(-4.84%)
Jan 14, 2009 0.8378 0.8680 0.7293 0.7474 374,592 -0.11(-12.68%)
Jan 13, 2009 0.8559 0.9162 0.8438 0.8559 214,910 -0.02(-2.07%)
Jan 12, 2009 0.8318 0.9162 0.8197 0.8740 223,589 +0.04(+5.07%)
Jan 09, 2009 0.9463 0.9523 0.8258 0.8318 200,554 -0.11(-11.54%)
Jan 08, 2009 0.8981 0.9523 0.8197 0.9403 131,633 +0.04(+4.00%)
Jan 07, 2009 0.9704 1.001 0.8860 0.9041 387,504 -0.11(-10.71%)
Jan 06, 2009 0.8860 1.055 0.8197 1.013 727,235 +0.10(+11.26%)
Jan 05, 2009 0.9222 0.9644 0.8197 0.9102 296,078 -0.01(-0.66%)
Jan 02, 2009 0.9282 0.9403 0.8702 0.9162 0 -0.02(-2.56%)
Jan 01, 2009 0.8860 0.9523 0.8860 0.9403 0 +0.00(+0.00%)
Dec 31, 2008 0.8860 0.9523 0.8860 0.9403 268,971 +0.04(+4.00%)
Dec 30, 2008 0.9463 0.9463 0.8438 0.9041 515,196 +0.07(+7.91%)
Dec 29, 2008 0.8438 0.9523 0.7836 0.8378 214,681 -0.01(-1.42%)
Dec 26, 2008 0.6208 0.9343 0.6208 0.8499 515,619 +0.24(+38.24%)
Dec 24, 2008 0.8197 0.8197 0.6148 0.6148 564,993 -0.20(-24.44%)
Dec 23, 2008 0.8137 0.9403 0.8077 0.8137 448,611 +0.01(+1.50%)
Dec 22, 2008 0.9041 0.9041 0.6932 0.8017 675,910 -0.20(-20.36%)
Dec 19, 2008 0.4159 1.007 0.4159 1.007 1,795,936 +0.61(+153.03%)
Dec 18, 2008 0.4280 0.4521 0.3858 0.3978 325,177 -0.02(-5.71%)
Dec 17, 2008 0.3918 0.4521 0.3737 0.4219 738,208 +0.03(+7.69%)
Dec 16, 2008 0.3858 0.4159 0.3616 0.3918 350,998 +0.02(+4.84%)
Dec 15, 2008 0.4732 0.4762 0.3616 0.3737 353,180 -0.10(-21.52%)
Dec 12, 2008 0.3616 0.4762 0.3616 0.4762 419,582 +0.11(+29.51%)
Dec 11, 2008 0.3918 0.4219 0.3616 0.3677 211,740 -0.02(-6.15%)
Dec 10, 2008 0.3436 0.3918 0.3436 0.3918 285,047 +0.05(+16.07%)
Dec 09, 2008 0.3677 0.4219 0.3014 0.3375 1,953,902 -0.04(-9.68%)
Dec 08, 2008 0.4400 0.4460 0.3616 0.3737 506,098 -0.06(-13.89%)
Dec 05, 2008 0.4038 0.4460 0.4038 0.4340 221,133 +0.04(+10.77%)
Dec 04, 2008 0.3677 0.4159 0.3616 0.3918 288,347 -0.02(-4.41%)
Dec 03, 2008 0.3676 0.4400 0.3496 0.4099 605,212 +0.01(+1.49%)
Dec 02, 2008 0.3858 0.4400 0.3616 0.4038 343,937 +0.03(+8.06%)
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.