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, 2010 1.535 1.559 1.523 1.547 215,720 +0.01(+0.78%)
Dec 30, 2010 1.535 1.541 1.499 1.535 169,594 +0.00(+0.00%)
Dec 29, 2010 1.451 1.541 1.451 1.535 279,026 +0.08(+5.81%)
Dec 28, 2010 1.457 1.475 1.439 1.451 118,180 +0.00(+0.00%)
Dec 27, 2010 1.523 1.523 1.439 1.451 265,136 -0.05(-3.60%)
Dec 23, 2010 1.463 1.511 1.439 1.505 143,707 +0.04(+2.46%)
Dec 22, 2010 1.451 1.475 1.373 1.469 236,446 +0.02(+1.24%)
Dec 21, 2010 1.457 1.475 1.397 1.451 276,008 +0.01(+0.42%)
Dec 20, 2010 1.517 1.517 1.421 1.445 337,875 -0.06(-4.00%)
Dec 17, 2010 1.511 1.517 1.481 1.505 512,228 +0.00(+0.00%)
Dec 16, 2010 1.499 1.517 1.481 1.505 198,446 +0.01(+0.40%)
Dec 15, 2010 1.493 1.511 1.481 1.499 172,046 +0.01(+0.40%)
Dec 14, 2010 1.511 1.511 1.481 1.493 113,105 -0.01(-0.40%)
Dec 13, 2010 1.541 1.541 1.487 1.499 158,680 -0.04(-2.73%)
Dec 10, 2010 1.535 1.541 1.439 1.541 162,291 +0.01(+0.79%)
Dec 09, 2010 1.541 1.541 1.487 1.529 117,995 +0.01(+0.79%)
Dec 08, 2010 1.529 1.547 1.493 1.517 112,909 +0.00(+0.00%)
Dec 07, 2010 1.553 1.553 1.505 1.517 189,043 -0.02(-1.18%)
Dec 06, 2010 1.523 1.553 1.462 1.535 80,018 +0.01(+0.79%)
Dec 03, 2010 1.529 1.553 1.457 1.523 192,684 -0.02(-1.17%)
Dec 02, 2010 1.547 1.565 1.517 1.541 177,774 +0.00(+0.00%)
Dec 01, 2010 1.529 1.565 1.505 1.541 201,547 +0.04(+2.81%)
Nov 30, 2010 1.517 1.559 1.463 1.499 232,717 -0.04(-2.73%)
Nov 29, 2010 1.475 1.547 1.463 1.541 316,463 +0.06(+4.06%)
Nov 26, 2010 1.457 1.487 1.409 1.481 58,988 +0.01(+0.41%)
Nov 24, 2010 1.469 1.475 1.475 1.475 149,013 +0.03(+2.08%)
Nov 23, 2010 1.403 1.457 1.379 1.445 162,281 +0.02(+1.27%)
Nov 22, 2010 1.415 1.427 1.385 1.427 97,706 +0.03(+2.16%)
Nov 19, 2010 1.397 1.427 1.385 1.397 289,611 +0.01(+0.43%)
Nov 18, 2010 1.355 1.409 1.331 1.391 162,850 +0.05(+3.59%)
Nov 17, 2010 1.349 1.367 1.328 1.343 120,834 -0.01(-0.45%)
Nov 16, 2010 1.391 1.391 1.331 1.349 186,269 -0.05(-3.45%)
Nov 15, 2010 1.397 1.415 1.312 1.397 164,309 +0.02(+1.31%)
Nov 12, 2010 1.409 1.445 1.373 1.379 207,015 -0.05(-3.38%)
Nov 11, 2010 1.427 1.445 1.397 1.427 75,286 -0.02(-1.66%)
Nov 10, 2010 1.451 1.463 1.403 1.451 177,059 +0.01(+0.42%)
Nov 09, 2010 1.439 1.463 1.403 1.445 164,206 +0.01(+0.84%)
Nov 08, 2010 1.415 1.529 1.403 1.433 148,810 +0.02(+1.28%)
Nov 05, 2010 1.517 1.577 1.397 1.415 151,581 -0.02(-1.67%)
Nov 04, 2010 1.361 1.445 1.349 1.439 214,566 +0.10(+7.17%)
Nov 03, 2010 1.300 1.343 1.288 1.343 85,391 +0.04(+3.24%)
Nov 02, 2010 1.288 1.306 1.246 1.300 149,174 +0.03(+2.37%)
Nov 01, 2010 1.276 1.329 1.192 1.270 211,185 -0.01(-0.47%)
Oct 29, 2010 1.306 1.306 1.264 1.276 82,642 -0.03(-2.30%)
Oct 28, 2010 1.367 1.373 1.300 1.306 149,167 -0.05(-3.56%)
Oct 27, 2010 1.361 1.367 1.306 1.355 164,960 -0.01(-0.88%)
Oct 25, 2010 1.403 1.445 1.349 1.367 88,791 -0.02(-1.73%)
Oct 22, 2010 1.373 1.403 1.355 1.391 173,969 +0.02(+1.32%)
Oct 21, 2010 1.433 1.439 1.355 1.373 161,081 -0.05(-3.39%)
Oct 20, 2010 1.397 1.451 1.379 1.421 164,126 +0.04(+2.61%)
Oct 19, 2010 1.379 1.499 1.361 1.385 412,537 -0.02(-1.71%)
Oct 18, 2010 1.349 1.409 1.325 1.409 196,894 +0.06(+4.46%)
Oct 15, 2010 1.331 1.379 1.279 1.349 629,043 +0.04(+3.23%)
Oct 14, 2010 1.306 1.312 1.264 1.306 287,140 +0.01(+0.46%)
Oct 13, 2010 1.282 1.312 1.264 1.300 337,048 +0.02(+1.89%)
Oct 12, 2010 1.234 1.276 1.222 1.276 190,845 +0.03(+2.42%)
Oct 11, 2010 1.252 1.258 1.210 1.246 92,992 -0.01(-0.96%)
Oct 08, 2010 1.258 1.270 1.216 1.258 315,247 +0.01(+0.48%)
Oct 07, 2010 1.276 1.276 1.228 1.252 1,597 -0.02(-1.42%)
Oct 06, 2010 1.270 1.282 1.240 1.270 241,671 -0.01(-0.47%)
Oct 05, 2010 1.174 1.276 1.174 1.276 416,023 +0.12(+10.42%)
Oct 04, 2010 1.204 1.204 1.156 1.156 65,458 -0.05(-4.48%)
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.