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 (%)
Apr 28, 2017 4.673 4.673 4.454 4.527 333,854 -0.15(-3.13%)
Apr 27, 2017 4.673 4.709 4.636 4.673 230,216 +0.00(+0.00%)
Apr 26, 2017 4.563 4.709 4.527 4.673 633,142 +0.11(+2.40%)
Apr 25, 2017 4.636 4.673 4.545 4.563 247,319 +0.00(+0.00%)
Apr 24, 2017 4.563 4.600 4.527 4.563 250,125 +0.07(+1.63%)
Apr 21, 2017 4.490 4.563 4.490 4.490 238,931 +0.00(+0.00%)
Apr 20, 2017 4.527 4.527 4.490 4.490 174,850 +0.00(+0.00%)
Apr 19, 2017 4.563 4.563 4.490 4.490 162,861 -0.04(-0.81%)
Apr 18, 2017 4.490 4.527 4.454 4.527 284,143 +0.04(+0.81%)
Apr 17, 2017 4.490 4.600 4.490 4.490 269,727 +0.04(+0.82%)
Apr 13, 2017 4.490 4.527 4.417 4.454 470,626 -0.04(-0.81%)
Apr 12, 2017 4.527 4.563 4.417 4.490 342,828 -0.04(-0.81%)
Apr 11, 2017 4.563 4.600 4.527 4.527 218,210 -0.04(-0.80%)
Apr 10, 2017 4.673 4.746 4.563 4.563 458,702 -0.15(-3.10%)
Apr 07, 2017 4.563 4.709 4.563 4.709 389,479 +0.11(+2.38%)
Apr 06, 2017 4.527 4.600 4.508 4.600 215,757 +0.07(+1.61%)
Apr 05, 2017 4.563 4.673 4.490 4.527 461,626 -0.04(-0.80%)
Apr 04, 2017 4.490 4.600 4.490 4.563 336,651 +0.07(+1.63%)
Apr 03, 2017 4.527 4.600 4.454 4.490 583,718 -0.04(-0.81%)
Mar 31, 2017 4.454 4.545 4.454 4.527 1,584,627 +0.07(+1.64%)
Mar 30, 2017 4.490 4.563 4.454 4.454 594,425 -0.04(-0.81%)
Mar 29, 2017 4.454 4.600 4.454 4.490 295,966 +0.04(+0.82%)
Mar 28, 2017 4.417 4.527 4.381 4.454 366,322 +0.04(+0.83%)
Mar 27, 2017 4.417 4.490 4.381 4.417 375,329 -0.04(-0.82%)
Mar 24, 2017 4.454 4.490 4.344 4.454 331,973 +0.00(+0.00%)
Mar 23, 2017 4.490 4.600 4.381 4.454 451,170 -0.04(-0.81%)
Mar 22, 2017 4.454 4.527 4.271 4.490 469,680 +0.00(+0.00%)
Mar 21, 2017 4.600 4.709 4.454 4.490 734,727 -0.07(-1.60%)
Mar 20, 2017 4.563 4.673 4.417 4.563 503,301 +0.00(+0.00%)
Mar 17, 2017 4.454 4.563 4.381 4.563 973,150 +0.11(+2.46%)
Mar 16, 2017 4.490 4.547 4.454 4.454 289,108 -0.04(-0.81%)
Mar 15, 2017 4.527 4.559 4.490 4.490 303,999 -0.04(-0.81%)
Mar 14, 2017 4.490 4.563 4.454 4.527 366,986 +0.04(+0.81%)
Mar 13, 2017 4.454 4.563 4.399 4.490 430,315 +0.00(+0.00%)
Mar 10, 2017 4.527 4.563 4.454 4.490 406,783 -0.01(-0.30%)
Mar 09, 2017 4.467 4.540 4.395 4.504 454,898 +0.04(+0.81%)
Mar 08, 2017 4.504 4.613 4.467 4.467 590,545 -0.04(-0.81%)
Mar 07, 2017 4.576 4.576 4.431 4.504 1,050,723 -0.07(-1.59%)
Mar 06, 2017 4.431 4.613 4.250 4.576 1,615,700 +0.15(+3.28%)
Mar 03, 2017 4.359 4.649 4.359 4.431 4,062,478 +0.40(+9.91%)
Mar 02, 2017 4.032 4.068 3.923 4.032 798,457 +0.00(+0.00%)
Mar 01, 2017 3.995 4.053 3.915 4.032 922,572 +0.15(+3.74%)
Feb 28, 2017 3.959 4.050 3.886 3.886 501,382 -0.07(-1.83%)
Feb 27, 2017 4.104 4.104 3.923 3.959 719,952 -0.15(-3.54%)
Feb 24, 2017 3.959 4.104 3.923 4.104 706,828 +0.07(+1.80%)
Feb 23, 2017 4.032 4.032 3.886 4.032 697,017 +0.04(+0.91%)
Feb 22, 2017 3.995 4.068 3.959 3.995 512,121 -0.04(-0.90%)
Feb 21, 2017 3.923 4.032 3.886 4.032 728,990 +0.11(+2.78%)
Feb 17, 2017 3.923 3.923 3.923 0 +0.00(+0.00%)
Feb 16, 2017 3.886 3.923 3.850 3.923 366,860 +0.04(+0.93%)
Feb 15, 2017 3.923 3.941 3.814 3.886 699,869 +0.00(+0.00%)
Feb 14, 2017 3.886 3.941 3.850 3.886 1,149,947 +0.00(+0.00%)
Feb 13, 2017 3.923 3.923 3.850 3.886 700,912 +0.04(+0.94%)
Feb 10, 2017 3.886 3.904 3.814 3.850 519,771 +0.04(+0.95%)
Feb 09, 2017 3.923 3.992 3.814 3.814 938,008 -0.11(-2.78%)
Feb 08, 2017 3.959 3.995 3.741 3.923 717,364 +0.00(+0.00%)
Feb 07, 2017 3.886 4.068 3.741 3.923 1,158,780 +0.11(+2.86%)
Feb 06, 2017 3.850 3.886 3.777 3.814 332,223 -0.07(-1.87%)
Feb 03, 2017 3.850 3.923 3.777 3.886 402,574 +0.07(+1.90%)
Feb 02, 2017 3.850 3.850 3.723 3.814 326,711 +0.00(+0.00%)
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.