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: 4:10 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 (%)
Jul 30, 2010 1.300 1.325 1.288 1.300 299,227 -0.04(-3.14%)
Jul 29, 2010 1.361 1.382 1.306 1.343 197,565 -0.01(-0.89%)
Jul 28, 2010 1.355 1.397 1.349 1.355 2,860 -0.04(-2.60%)
Jul 27, 2010 1.385 1.409 1.318 1.391 310,460 +0.02(+1.32%)
Jul 26, 2010 1.391 1.415 1.343 1.373 400,144 -0.01(-0.87%)
Jul 23, 2010 1.403 1.409 1.361 1.385 426,384 -0.03(-2.13%)
Jul 22, 2010 1.306 1.445 1.294 1.415 326,201 +0.13(+9.81%)
Jul 21, 2010 1.367 1.373 1.270 1.288 338,121 -0.08(-5.73%)
Jul 20, 2010 1.300 1.367 1.234 1.367 205,648 +0.05(+4.13%)
Jul 19, 2010 1.415 1.415 1.228 1.312 430,844 -0.10(-7.23%)
Jul 16, 2010 1.415 1.433 1.355 1.415 661,844 +0.01(+0.43%)
Jul 15, 2010 1.361 1.415 1.282 1.409 310,815 +0.05(+3.54%)
Jul 14, 2010 1.318 1.367 1.270 1.361 265,272 +0.04(+3.20%)
Jul 13, 2010 1.318 1.318 1.156 1.318 6,991 +0.14(+12.31%)
Jul 12, 2010 1.186 1.204 1.144 1.174 141,340 -0.02(-1.52%)
Jul 09, 2010 1.192 1.204 1.174 1.192 145,329 +0.00(+0.00%)
Jul 08, 2010 1.192 1.361 1.126 1.192 2,124 +0.02(+2.06%)
Jul 07, 2010 1.096 1.198 1.042 1.168 742,261 +0.07(+6.59%)
Jul 06, 2010 1.096 1.282 1.072 1.096 3,574 -0.14(-11.65%)
Jul 02, 2010 1.240 1.258 1.168 1.240 301,359 -0.01(-0.96%)
Jul 01, 2010 1.246 1.282 1.198 1.252 289,400 -0.02(-1.42%)
Jun 30, 2010 1.270 1.335 1.156 1.270 5,607 -0.04(-3.21%)
Jun 29, 2010 1.439 1.439 1.264 1.312 440,669 -0.26(-16.79%)
Jun 25, 2010 1.577 1.764 1.493 1.577 9,028,869 -0.05(-3.32%)
Jun 24, 2010 1.535 1.674 1.535 1.632 692,131 +0.08(+5.04%)
Jun 23, 2010 1.656 1.656 1.523 1.553 193,142 -0.08(-4.80%)
Jun 22, 2010 1.638 1.662 1.541 1.632 242,990 -0.02(-1.45%)
Jun 21, 2010 1.704 1.704 1.583 1.656 98,995 -0.01(-0.36%)
Jun 18, 2010 1.662 1.686 1.571 1.662 213,745 +0.02(+1.10%)
Jun 17, 2010 1.656 1.668 1.589 1.644 125,767 +0.01(+0.37%)
Jun 16, 2010 1.674 1.674 1.553 1.638 161,336 -0.01(-0.73%)
Jun 15, 2010 1.626 1.656 1.529 1.650 252,039 +0.02(+1.11%)
Jun 14, 2010 1.553 1.656 1.547 1.632 160,656 +0.11(+7.54%)
Jun 11, 2010 1.511 1.553 1.481 1.517 290,545 +0.02(+1.61%)
Jun 10, 2010 1.553 1.607 1.469 1.493 276,350 +0.01(+0.40%)
Jun 09, 2010 1.511 1.583 1.385 1.487 316,792 -0.02(-1.59%)
Jun 08, 2010 1.541 1.544 1.433 1.511 181,804 +0.00(+0.00%)
Jun 07, 2010 1.626 1.638 1.409 1.511 656,208 -0.13(-7.72%)
Jun 04, 2010 1.638 1.638 1.589 1.638 109,757 +0.01(+0.74%)
Jun 03, 2010 1.613 1.626 1.559 1.626 189,551 +0.00(+0.00%)
Jun 02, 2010 1.704 1.704 1.613 1.626 668,123 -0.05(-2.88%)
Jun 01, 2010 1.746 1.746 1.656 1.674 124,515 -0.09(-5.12%)
May 28, 2010 1.764 1.779 1.716 1.764 44,903 +0.04(+2.09%)
May 27, 2010 1.704 1.728 1.656 1.728 100,676 +0.09(+5.51%)
May 26, 2010 1.650 1.692 1.547 1.638 82,119 -0.01(-0.37%)
May 25, 2010 1.626 1.704 1.595 1.644 85,298 -0.09(-5.21%)
May 24, 2010 1.601 1.734 1.601 1.734 104,661 +0.13(+8.27%)
May 21, 2010 1.553 1.620 1.391 1.601 162,149 +0.02(+1.14%)
May 20, 2010 1.586 1.650 1.565 1.583 651,455 -0.13(-7.72%)
May 19, 2010 1.770 1.770 1.656 1.716 248,689 -0.02(-1.04%)
May 18, 2010 1.896 1.896 1.716 1.734 149,077 -0.11(-6.19%)
May 17, 2010 1.776 1.866 1.662 1.848 242,009 +0.04(+2.33%)
May 14, 2010 1.806 1.866 1.752 1.806 93,394 -0.09(-4.76%)
May 13, 2010 1.927 1.951 1.872 1.896 129,154 +0.01(+0.64%)
May 12, 2010 1.842 1.933 1.782 1.884 253,001 +0.10(+5.74%)
May 11, 2010 1.830 1.842 1.770 1.782 118,151 +0.08(+4.96%)
May 10, 2010 1.722 1.728 1.680 1.698 194,328 +0.04(+2.55%)
May 07, 2010 1.800 1.800 1.620 1.656 317,340 -0.14(-8.03%)
May 06, 2010 1.860 1.872 1.686 1.800 304,919 -0.05(-2.92%)
May 05, 2010 1.872 1.872 1.828 1.854 366,392 -0.05(-2.53%)
May 04, 2010 1.939 2.011 1.848 1.902 303,946 -0.06(-3.07%)
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.