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 )

2.195 -0.015 (-0.68%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 20, 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 (%)
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%)
May 03, 2010 1.951 2.059 1.890 1.963 337,220 +0.03(+1.56%)
Apr 30, 2010 2.017 2.041 1.830 1.933 322,225 -0.06(-3.02%)
Apr 29, 2010 2.095 2.095 1.945 1.993 392,535 -0.09(-4.34%)
Apr 28, 2010 2.047 2.089 1.933 2.083 357,913 +0.04(+1.77%)
Apr 27, 2010 2.035 2.071 1.987 2.047 253,172 -0.02(-0.87%)
Apr 26, 2010 1.969 2.089 1.963 2.065 323,485 +0.07(+3.31%)
Apr 23, 2010 2.029 2.095 1.980 1.999 385,283 -0.04(-2.06%)
Apr 22, 2010 2.005 2.047 1.969 2.041 310,013 +0.02(+1.19%)
Apr 21, 2010 2.065 2.065 1.999 2.017 311,530 -0.02(-1.18%)
Apr 20, 2010 2.035 2.059 1.999 2.041 67,579 +0.01(+0.30%)
Apr 19, 2010 1.975 2.077 1.975 2.035 221,573 -0.04(-1.74%)
Apr 16, 2010 2.059 2.083 1.993 2.071 132,743 -0.02(-0.86%)
Apr 15, 2010 1.999 2.101 1.999 2.089 526,087 +0.09(+4.52%)
Apr 14, 2010 1.921 2.071 1.921 1.999 374,126 +0.09(+4.73%)
Apr 13, 2010 1.872 1.933 1.860 1.908 164,704 +0.00(+0.00%)
Apr 12, 2010 1.896 1.921 1.794 1.908 153,386 -0.02(-0.94%)
Apr 09, 2010 1.872 1.927 1.872 1.927 81,486 +0.03(+1.59%)
Apr 08, 2010 1.818 1.945 1.812 1.896 270,933 +0.05(+2.61%)
Apr 07, 2010 1.800 1.848 1.794 1.848 153,356 +0.07(+3.72%)
Apr 06, 2010 1.782 1.824 1.746 1.782 100,143 -0.01(-0.34%)
Apr 05, 2010 1.680 1.800 1.680 1.788 146,536 +0.11(+6.83%)
Apr 01, 2010 1.668 1.674 1.674 1.674 96,670 +0.01(+0.72%)
Mar 31, 2010 1.620 1.662 1.620 1.662 28,019 +0.04(+2.22%)
Mar 30, 2010 1.632 1.662 1.595 1.626 87,343 +0.01(+0.75%)
Mar 29, 2010 1.626 1.650 1.613 1.613 83,450 +0.01(+0.75%)
Mar 26, 2010 1.626 1.680 1.571 1.601 133,562 -0.01(-0.75%)
Mar 25, 2010 1.589 1.650 1.541 1.613 210,242 +0.05(+3.48%)
Mar 24, 2010 1.535 1.674 1.535 1.559 306,641 +0.04(+2.78%)
Mar 23, 2010 1.493 1.553 1.469 1.517 137,367 +0.02(+1.61%)
Mar 22, 2010 1.493 1.565 1.469 1.493 416,687 +0.02(+1.22%)
Mar 19, 2010 1.662 1.716 1.421 1.475 1,459,816 -0.24(-14.04%)
Mar 18, 2010 1.758 1.794 1.692 1.716 106,998 -0.06(-3.39%)
Mar 17, 2010 1.770 1.800 1.740 1.776 124,789 +0.02(+1.03%)
Mar 16, 2010 1.758 1.782 1.698 1.758 182,791 -0.01(-0.68%)
Mar 15, 2010 1.806 1.812 1.734 1.770 200,156 -0.10(-5.16%)
Mar 12, 2010 1.860 1.872 1.818 1.866 155,623 -0.02(-1.27%)
Mar 11, 2010 1.884 1.908 1.878 1.890 136,034 +0.01(+0.32%)
Mar 10, 2010 1.854 1.884 1.854 1.884 251,114 +0.02(+1.29%)
Mar 09, 2010 1.818 1.890 1.818 1.860 89,938 +0.01(+0.32%)
Mar 08, 2010 1.830 1.884 1.794 1.854 203,586 +0.00(+0.00%)
Mar 05, 2010 1.915 1.963 1.836 1.854 1,310,504 -0.08(-4.35%)
Mar 04, 2010 1.842 1.981 1.830 1.939 359,808 +0.07(+3.54%)
Mar 03, 2010 1.884 1.900 1.812 1.872 396,991 -0.05(-2.82%)
Mar 02, 2010 1.878 1.933 1.830 1.927 98,465 +0.08(+4.23%)
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.