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 (%)
Jun 28, 2019 2.396 2.541 2.396 2.517 885,758 +0.13(+5.41%)
Jun 27, 2019 2.331 2.404 2.331 2.388 578,464 +0.05(+2.07%)
Jun 26, 2019 2.355 2.408 2.331 2.339 234,924 -0.02(-0.68%)
Jun 25, 2019 2.388 2.412 2.315 2.355 398,410 -0.03(-1.35%)
Jun 24, 2019 2.355 2.424 2.355 2.388 685,286 +0.02(+1.02%)
Jun 21, 2019 2.396 2.444 2.339 2.363 687,779 -0.05(-2.01%)
Jun 20, 2019 2.493 2.517 2.404 2.412 256,538 -0.05(-1.97%)
Jun 19, 2019 2.396 2.501 2.372 2.460 283,460 +0.06(+2.35%)
Jun 18, 2019 2.339 2.412 2.339 2.404 276,960 +0.07(+3.11%)
Jun 17, 2019 2.259 2.363 2.259 2.331 198,318 +0.07(+3.21%)
Jun 14, 2019 2.323 2.347 2.234 2.259 381,204 -0.07(-3.11%)
Jun 13, 2019 2.380 2.420 2.323 2.331 244,848 -0.03(-1.36%)
Jun 12, 2019 2.276 2.387 2.276 2.363 263,050 +0.09(+3.83%)
Jun 11, 2019 2.371 2.371 2.260 2.276 510,516 -0.07(-3.04%)
Jun 10, 2019 2.371 2.403 2.324 2.348 315,254 -0.02(-1.00%)
Jun 07, 2019 2.435 2.435 2.356 2.371 219,008 -0.05(-1.97%)
Jun 06, 2019 2.348 2.427 2.348 2.419 378,017 +0.06(+2.35%)
Jun 05, 2019 2.435 2.451 2.340 2.363 288,202 -0.08(-3.25%)
Jun 04, 2019 2.395 2.451 2.395 2.443 248,846 +0.06(+2.33%)
Jun 03, 2019 2.332 2.403 2.320 2.387 371,690 +0.06(+2.38%)
May 31, 2019 2.459 2.459 2.300 2.332 332,610 -0.16(-6.37%)
May 30, 2019 2.482 2.522 2.439 2.490 223,217 +0.01(+0.32%)
May 29, 2019 2.578 2.578 2.451 2.482 354,339 -0.09(-3.40%)
May 28, 2019 2.443 2.570 2.443 2.570 404,983 +0.11(+4.52%)
May 24, 2019 2.546 2.562 2.451 2.459 375,479 -0.08(-3.12%)
May 23, 2019 2.459 2.554 2.443 2.538 300,483 +0.04(+1.59%)
May 22, 2019 2.538 2.562 2.451 2.498 264,174 -0.03(-1.25%)
May 21, 2019 2.546 2.641 2.522 2.530 328,951 +0.06(+2.24%)
May 20, 2019 2.435 2.490 2.395 2.475 465,737 +0.09(+3.65%)
May 17, 2019 2.395 2.427 2.363 2.387 386,196 -0.04(-1.63%)
May 16, 2019 2.348 2.530 2.348 2.427 425,170 +0.13(+5.52%)
May 15, 2019 2.340 2.363 2.205 2.300 457,434 -0.03(-1.36%)
May 14, 2019 2.292 2.387 2.284 2.332 366,028 +0.04(+1.73%)
May 13, 2019 2.443 2.443 2.260 2.292 556,690 -0.17(-7.07%)
May 10, 2019 2.490 2.506 2.387 2.467 334,880 -0.02(-0.96%)
May 09, 2019 2.554 2.562 2.435 2.490 527,640 -0.10(-3.98%)
May 08, 2019 2.697 2.705 2.546 2.594 520,916 -0.12(-4.39%)
May 07, 2019 2.371 2.736 2.356 2.712 1,518,405 +0.36(+15.54%)
May 06, 2019 2.213 2.387 2.213 2.348 893,335 +0.13(+6.09%)
May 03, 2019 2.165 2.237 2.130 2.213 424,148 +0.06(+2.95%)
May 02, 2019 2.213 2.245 2.149 2.149 243,965 -0.06(-2.87%)
May 01, 2019 2.284 2.300 2.205 2.213 545,384 -0.06(-2.79%)
Apr 30, 2019 2.284 2.308 2.221 2.276 322,737 +0.00(+0.00%)
Apr 29, 2019 2.308 2.316 2.237 2.276 252,002 -0.02(-0.69%)
Apr 26, 2019 2.181 2.332 2.181 2.292 406,118 +0.09(+3.96%)
Apr 25, 2019 2.205 2.237 2.173 2.205 424,672 -0.02(-0.71%)
Apr 24, 2019 2.197 2.245 2.173 2.221 366,535 +0.02(+1.08%)
Apr 23, 2019 2.229 2.260 2.173 2.197 616,556 -0.03(-1.42%)
Apr 22, 2019 2.340 2.379 2.181 2.229 604,582 -0.12(-5.07%)
Apr 18, 2019 2.363 2.407 2.336 2.348 286,716 -0.03(-1.33%)
Apr 17, 2019 2.419 2.435 2.363 2.379 249,628 -0.04(-1.64%)
Apr 16, 2019 2.467 2.475 2.395 2.419 162,761 -0.05(-1.93%)
Apr 15, 2019 2.506 2.514 2.435 2.467 214,865 -0.04(-1.58%)
Apr 12, 2019 2.482 2.546 2.482 2.506 325,928 +0.02(+0.96%)
Apr 11, 2019 2.570 2.609 2.475 2.482 368,326 -0.08(-3.10%)
Apr 10, 2019 2.601 2.633 2.554 2.562 271,401 -0.01(-0.31%)
Apr 09, 2019 2.712 2.712 2.570 2.570 400,020 -0.13(-4.99%)
Apr 08, 2019 2.705 2.776 2.689 2.705 252,167 +0.00(+0.00%)
Apr 05, 2019 2.609 2.720 2.609 2.705 358,079 +0.10(+3.65%)
Apr 04, 2019 2.609 2.697 2.597 2.609 357,303 +0.02(+0.61%)
Apr 03, 2019 2.657 2.689 2.586 2.594 294,809 -0.04(-1.51%)
Apr 02, 2019 2.665 2.792 2.617 2.633 683,643 -0.06(-2.06%)
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.