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 )

2.100 -0.090 (-4.11%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Mar 31, 2011 1.613 1.656 1.577 1.632 386,069 +0.01(+0.37%)
Mar 30, 2011 1.469 1.632 1.469 1.626 490,108 +0.16(+11.11%)
Mar 29, 2011 1.469 1.469 1.427 1.463 107,371 -0.01(-0.41%)
Mar 28, 2011 1.445 1.475 1.415 1.469 336,107 +0.04(+2.52%)
Mar 25, 2011 1.379 1.457 1.373 1.433 147,622 +0.07(+4.85%)
Mar 24, 2011 1.355 1.385 1.349 1.367 104,762 +0.03(+2.25%)
Mar 23, 2011 1.325 1.355 1.282 1.337 224,739 +0.01(+0.45%)
Mar 22, 2011 1.367 1.373 1.312 1.331 97,098 -0.04(-2.64%)
Mar 21, 2011 1.343 1.373 1.331 1.367 114,965 +0.05(+4.13%)
Mar 18, 2011 1.246 1.318 1.240 1.312 702,082 +0.08(+6.86%)
Mar 17, 2011 1.264 1.306 1.210 1.228 355,971 -0.01(-0.97%)
Mar 16, 2011 1.288 1.300 1.228 1.240 312,407 -0.05(-3.74%)
Mar 15, 2011 1.264 1.303 1.264 1.288 455,218 -0.01(-0.93%)
Mar 14, 2011 1.276 1.318 1.264 1.300 521,370 +0.00(+0.00%)
Mar 11, 2011 1.300 1.325 1.288 1.300 533,671 +0.01(+0.47%)
Mar 10, 2011 1.318 1.321 1.282 1.294 384,584 -0.05(-3.59%)
Mar 09, 2011 1.355 1.355 1.306 1.343 273,878 -0.02(-1.76%)
Mar 08, 2011 1.318 1.367 1.318 1.367 645,945 +0.04(+2.71%)
Mar 07, 2011 1.343 1.361 1.331 1.331 341,268 -0.01(-0.45%)
Mar 04, 2011 1.337 1.343 1.306 1.337 164,473 +0.01(+0.45%)
Mar 03, 2011 1.379 1.379 1.281 1.331 976,489 -0.07(-5.15%)
Mar 02, 2011 1.457 1.457 1.355 1.403 113,608 -0.06(-4.12%)
Mar 01, 2011 1.421 1.493 1.415 1.463 336,795 +0.05(+3.40%)
Feb 28, 2011 1.475 1.475 1.391 1.415 143,913 -0.04(-2.89%)
Feb 25, 2011 1.445 1.469 1.445 1.457 122,912 +0.01(+0.83%)
Feb 24, 2011 1.373 1.457 1.361 1.445 222,302 +0.08(+5.73%)
Feb 23, 2011 1.391 1.409 1.355 1.367 81,056 -0.02(-1.30%)
Feb 22, 2011 1.445 1.445 1.355 1.385 167,953 -0.05(-3.77%)
Feb 18, 2011 1.475 1.475 1.433 1.439 166,011 -0.02(-1.65%)
Feb 17, 2011 1.433 1.469 1.397 1.463 85,479 +0.03(+2.10%)
Feb 16, 2011 1.421 1.445 1.385 1.433 119,762 +0.02(+1.71%)
Feb 15, 2011 1.427 1.457 1.385 1.409 113,260 -0.02(-1.27%)
Feb 14, 2011 1.445 1.469 1.403 1.427 83,749 -0.02(-1.66%)
Feb 11, 2011 1.445 1.475 1.427 1.451 126,252 +0.00(+0.00%)
Feb 10, 2011 1.409 1.481 1.409 1.451 213,504 +0.03(+2.12%)
Feb 09, 2011 1.409 1.451 1.385 1.421 111,130 +0.00(+0.00%)
Feb 08, 2011 1.427 1.457 1.367 1.421 107,224 -0.01(-0.84%)
Feb 07, 2011 1.451 1.481 1.421 1.433 124,631 -0.02(-1.65%)
Feb 04, 2011 1.499 1.523 1.427 1.457 180,493 -0.04(-2.81%)
Feb 03, 2011 1.427 1.499 1.391 1.499 141,130 +0.06(+4.18%)
Feb 02, 2011 1.415 1.457 1.409 1.439 138,293 +0.02(+1.70%)
Feb 01, 2011 1.300 1.427 1.276 1.415 248,329 +0.11(+8.80%)
Jan 31, 2011 1.294 1.318 1.294 1.300 457,229 +0.01(+0.47%)
Jan 28, 2011 1.355 1.373 1.264 1.294 269,084 -0.07(-4.87%)
Jan 27, 2011 1.403 1.451 1.343 1.361 146,913 -0.04(-3.00%)
Jan 26, 2011 1.337 1.427 1.337 1.403 226,242 +0.07(+4.95%)
Jan 25, 2011 1.288 1.349 1.288 1.337 583,251 +0.03(+2.30%)
Jan 24, 2011 1.288 1.337 1.264 1.306 251,983 +0.02(+1.40%)
Jan 21, 2011 1.331 1.355 1.264 1.288 357,737 -0.03(-2.28%)
Jan 20, 2011 1.282 1.349 1.282 1.318 248,370 +0.02(+1.39%)
Jan 19, 2011 1.361 1.379 1.282 1.300 267,414 -0.06(-4.43%)
Jan 18, 2011 1.349 1.367 1.343 1.361 135,499 +0.00(+0.00%)
Jan 14, 2011 1.361 1.379 1.355 1.361 378,466 -0.01(-0.44%)
Jan 13, 2011 1.373 1.397 1.355 1.367 153,859 +0.00(+0.00%)
Jan 12, 2011 1.397 1.397 1.355 1.367 216,567 +0.00(+0.00%)
Jan 11, 2011 1.361 1.373 1.331 1.367 83,267 +0.01(+0.89%)
Jan 10, 2011 1.391 1.409 1.349 1.355 359,921 -0.05(-3.85%)
Jan 07, 2011 1.427 1.463 1.391 1.409 96,098 -0.01(-0.85%)
Jan 06, 2011 1.427 1.433 1.391 1.421 471,025 -0.01(-0.42%)
Jan 05, 2011 1.403 1.475 1.403 1.427 281,861 -0.01(-0.84%)
Jan 04, 2011 1.529 1.541 1.415 1.439 392,585 -0.10(-6.27%)
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.