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 (%)
Aug 31, 2022 4.707 4.752 4.652 4.661 172,379 -0.06(-1.36%)
Aug 30, 2022 4.881 4.881 4.642 4.725 167,010 -0.13(-2.65%)
Aug 29, 2022 4.826 4.945 4.766 4.853 201,157 -0.06(-1.12%)
Aug 26, 2022 5.220 5.230 4.890 4.908 210,314 -0.31(-5.98%)
Aug 25, 2022 5.055 5.220 5.046 5.220 257,799 +0.16(+3.08%)
Aug 24, 2022 4.881 5.074 4.853 5.064 137,689 +0.16(+3.18%)
Aug 23, 2022 4.927 4.963 4.828 4.908 254,815 -0.04(-0.74%)
Aug 22, 2022 5.211 5.239 4.927 4.945 272,992 -0.38(-7.07%)
Aug 19, 2022 5.321 5.418 5.294 5.321 293,673 -0.09(-1.69%)
Aug 18, 2022 5.367 5.454 5.275 5.413 243,752 +0.04(+0.68%)
Aug 17, 2022 5.367 5.450 5.312 5.376 299,392 -0.08(-1.51%)
Aug 16, 2022 5.248 5.532 5.248 5.459 267,768 +0.21(+4.02%)
Aug 15, 2022 5.220 5.340 5.170 5.248 228,124 -0.05(-0.87%)
Aug 12, 2022 5.193 5.312 5.129 5.294 231,802 +0.17(+3.41%)
Aug 11, 2022 5.138 5.202 5.074 5.119 253,925 +0.05(+0.90%)
Aug 10, 2022 4.881 5.101 4.872 5.074 248,335 +0.29(+6.14%)
Aug 09, 2022 4.780 4.807 4.743 4.780 188,238 -0.03(-0.57%)
Aug 08, 2022 4.807 4.936 4.743 4.807 267,982 +0.06(+1.35%)
Aug 05, 2022 4.817 4.881 4.670 4.743 224,081 -0.12(-2.45%)
Aug 04, 2022 5.000 5.000 4.697 4.863 469,714 -0.01(-0.19%)
Aug 03, 2022 4.798 4.973 4.783 4.872 188,268 +0.12(+2.51%)
Aug 02, 2022 4.817 4.863 4.734 4.752 218,124 -0.07(-1.52%)
Aug 01, 2022 5.000 5.000 4.826 4.826 239,479 -0.09(-1.87%)
Jul 29, 2022 4.835 4.956 4.670 4.918 321,639 +0.12(+2.49%)
Jul 28, 2022 4.826 4.872 4.707 4.798 116,214 -0.04(-0.76%)
Jul 27, 2022 4.633 4.835 4.624 4.835 142,961 +0.20(+4.36%)
Jul 26, 2022 4.633 4.707 4.596 4.633 151,512 -0.06(-1.17%)
Jul 25, 2022 4.652 4.697 4.606 4.688 131,695 +0.05(+0.99%)
Jul 22, 2022 4.679 4.707 4.569 4.642 167,062 -0.02(-0.39%)
Jul 21, 2022 4.688 4.688 4.496 4.661 246,955 +0.03(+0.59%)
Jul 20, 2022 4.459 4.762 4.450 4.633 258,970 +0.17(+3.91%)
Jul 19, 2022 4.239 4.459 4.239 4.459 261,582 +0.26(+6.11%)
Jul 18, 2022 4.266 4.330 4.184 4.202 82,775 +0.00(+0.00%)
Jul 15, 2022 4.165 4.266 4.092 4.202 155,322 +0.14(+3.39%)
Jul 14, 2022 4.055 4.138 4.046 4.064 199,230 -0.05(-1.12%)
Jul 13, 2022 3.945 4.110 3.945 4.110 210,028 +0.12(+2.99%)
Jul 12, 2022 4.028 4.074 3.936 3.991 233,947 -0.05(-1.14%)
Jul 11, 2022 4.156 4.230 3.991 4.037 137,315 -0.18(-4.35%)
Jul 08, 2022 4.193 4.275 4.184 4.220 197,207 -0.03(-0.65%)
Jul 07, 2022 4.055 4.280 4.055 4.248 212,757 +0.22(+5.47%)
Jul 06, 2022 4.092 4.129 3.982 4.028 139,491 -0.06(-1.57%)
Jul 05, 2022 4.101 4.156 3.990 4.092 274,392 -0.09(-2.19%)
Jul 01, 2022 4.138 4.266 4.074 4.184 252,743 +0.00(+0.00%)
Jun 30, 2022 4.165 4.275 4.115 4.184 263,852 -0.04(-0.87%)
Jun 29, 2022 4.303 4.303 4.156 4.220 209,165 -0.07(-1.71%)
Jun 28, 2022 4.294 4.395 4.262 4.294 378,246 +0.01(+0.21%)
Jun 27, 2022 4.404 4.441 4.257 4.285 333,225 -0.06(-1.48%)
Jun 24, 2022 4.285 4.404 4.184 4.349 1,402,127 +0.12(+2.82%)
Jun 23, 2022 4.275 4.321 4.119 4.229 275,627 -0.07(-1.71%)
Jun 22, 2022 4.285 4.367 4.285 4.303 229,910 -0.01(-0.21%)
Jun 21, 2022 4.294 4.395 4.271 4.312 264,748 +0.02(+0.43%)
Jun 17, 2022 4.340 4.486 4.275 4.294 677,136 -0.03(-0.64%)
Jun 16, 2022 4.413 4.413 4.239 4.321 296,799 -0.16(-3.48%)
Jun 15, 2022 4.349 4.551 4.349 4.477 263,830 +0.12(+2.85%)
Jun 14, 2022 4.399 4.441 4.276 4.353 384,438 -0.08(-1.85%)
Jun 13, 2022 4.563 4.563 4.362 4.435 314,230 -0.15(-3.19%)
Jun 10, 2022 4.609 4.645 4.417 4.582 361,352 -0.09(-1.95%)
Jun 09, 2022 4.700 4.700 4.618 4.673 233,623 -0.04(-0.78%)
Jun 08, 2022 4.755 4.791 4.636 4.709 249,626 -0.08(-1.71%)
Jun 07, 2022 4.655 4.819 4.645 4.791 169,626 +0.07(+1.55%)
Jun 06, 2022 4.819 4.828 4.645 4.718 221,252 -0.05(-0.96%)
Jun 03, 2022 4.746 4.778 4.673 4.764 168,434 +0.02(+0.38%)
Jun 02, 2022 4.645 4.778 4.627 4.746 233,621 +0.07(+1.56%)
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.