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 (%)
Jan 31, 2022 5.217 5.508 5.508 438,034 +0.25(+4.66%)
Jan 28, 2022 5.063 5.253 4.999 5.262 336,388 +0.18(+3.58%)
Jan 27, 2022 5.144 5.272 5.008 5.081 336,820 -0.03(-0.53%)
Jan 26, 2022 5.372 5.399 5.063 5.108 427,874 -0.14(-2.60%)
Jan 25, 2022 5.172 5.349 5.135 5.244 340,760 +0.02(+0.35%)
Jan 24, 2022 4.990 5.253 4.835 5.226 744,084 +0.10(+1.95%)
Jan 21, 2022 5.081 5.190 4.908 5.126 641,543 -0.01(-0.18%)
Jan 20, 2022 5.335 5.481 5.117 5.135 395,032 -0.25(-4.56%)
Jan 19, 2022 5.435 5.490 5.376 5.381 382,802 -0.05(-0.84%)
Jan 18, 2022 5.599 5.617 5.408 5.426 564,350 -0.25(-4.48%)
Jan 14, 2022 5.681 0 -0.09(-1.57%)
Jan 13, 2022 5.708 5.817 5.690 5.771 427,961 +0.05(+0.95%)
Jan 12, 2022 5.681 5.785 5.581 5.717 527,460 +0.06(+1.13%)
Jan 11, 2022 5.662 5.740 5.599 5.653 348,625 -0.04(-0.64%)
Jan 10, 2022 5.699 5.708 5.558 5.690 351,404 -0.05(-0.79%)
Jan 07, 2022 5.862 5.962 5.721 5.735 310,120 -0.13(-2.17%)
Jan 06, 2022 5.662 5.899 5.572 5.862 692,497 +0.19(+3.37%)
Jan 05, 2022 5.962 6.025 5.662 5.671 551,659 -0.31(-5.17%)
Jan 04, 2022 6.308 6.317 5.935 5.981 386,723 -0.24(-3.80%)
Jan 03, 2022 6.208 6.362 6.162 6.217 513,461 +0.05(+0.88%)
Dec 31, 2021 6.208 6.262 6.135 6.162 751,078 -0.05(-0.73%)
Dec 30, 2021 6.153 6.371 6.144 6.208 354,751 +0.07(+1.19%)
Dec 29, 2021 6.253 6.308 6.108 6.135 369,250 -0.07(-1.17%)
Dec 28, 2021 6.308 6.453 6.199 6.208 359,889 -0.15(-2.43%)
Dec 27, 2021 6.344 6.426 6.199 6.362 430,794 -0.01(-0.14%)
Dec 23, 2021 6.217 6.421 6.199 6.371 279,150 +0.15(+2.34%)
Dec 22, 2021 6.108 6.258 6.004 6.226 364,245 +0.12(+1.93%)
Dec 21, 2021 5.881 6.108 5.871 6.108 409,861 +0.29(+5.00%)
Dec 20, 2021 5.871 5.890 5.644 5.817 550,424 -0.18(-3.03%)
Dec 17, 2021 5.871 6.108 5.790 5.999 730,655 +0.13(+2.17%)
Dec 16, 2021 6.044 6.053 5.844 5.871 713,060 -0.07(-1.22%)
Dec 15, 2021 5.908 5.962 5.608 5.944 1,023,044 +0.01(+0.23%)
Dec 14, 2021 6.075 6.112 5.831 5.931 1,025,994 -0.19(-3.11%)
Dec 13, 2021 6.266 6.356 6.067 6.121 876,836 -0.23(-3.57%)
Dec 10, 2021 6.601 6.601 6.275 6.347 668,637 -0.16(-2.50%)
Dec 09, 2021 6.655 6.691 6.419 6.510 594,984 -0.20(-2.97%)
Dec 08, 2021 6.637 6.773 6.555 6.709 433,450 +0.08(+1.23%)
Dec 07, 2021 6.447 6.736 6.435 6.628 472,878 +0.28(+4.42%)
Dec 06, 2021 6.501 6.519 6.293 6.347 558,178 -0.17(-2.64%)
Dec 03, 2021 6.673 6.705 6.401 6.519 447,470 -0.16(-2.44%)
Dec 02, 2021 6.501 6.764 6.356 6.682 661,772 +0.21(+3.22%)
Dec 01, 2021 6.990 7.117 6.474 6.474 1,216,040 -0.25(-3.77%)
Nov 30, 2021 6.519 6.836 6.388 6.727 2,598,761 +0.36(+5.69%)
Nov 29, 2021 6.582 6.582 6.229 6.365 920,739 +0.01(+0.14%)
Nov 26, 2021 6.492 6.519 6.213 6.356 939,618 -0.47(-6.90%)
Nov 24, 2021 6.963 6.963 6.628 6.827 555,902 -0.19(-2.71%)
Nov 23, 2021 7.135 7.216 6.945 7.017 691,666 -0.12(-1.65%)
Nov 22, 2021 7.171 7.338 7.067 7.135 776,154 -0.02(-0.25%)
Nov 19, 2021 7.271 7.465 7.108 7.153 709,314 -0.23(-3.07%)
Nov 18, 2021 7.388 7.388 7.334 7.379 861,801 -0.04(-0.49%)
Nov 17, 2021 7.424 7.492 7.189 7.415 912,731 -0.10(-1.33%)
Nov 16, 2021 7.687 7.750 7.388 7.515 646,457 -0.20(-2.58%)
Nov 15, 2021 7.705 7.932 7.560 7.714 641,791 +0.14(+1.79%)
Nov 12, 2021 7.796 7.859 7.488 7.578 738,219 -0.12(-1.53%)
Nov 11, 2021 7.696 7.850 7.578 7.696 536,635 +0.08(+1.07%)
Nov 10, 2021 7.660 7.615 1,026,350 -0.20(-2.55%)
Nov 09, 2021 8.375 8.420 7.742 7.814 1,191,293 -0.53(-6.30%)
Nov 08, 2021 8.149 8.457 8.113 8.339 1,094,182 +0.22(+2.68%)
Nov 05, 2021 8.022 8.149 7.696 8.122 1,358,943 +0.13(+1.59%)
Nov 04, 2021 8.049 8.067 7.597 7.995 1,009,726 +0.10(+1.26%)
Nov 03, 2021 7.696 7.922 7.488 7.895 672,618 +0.21(+2.71%)
Nov 02, 2021 7.669 7.742 7.370 7.687 857,098 +0.02(+0.24%)
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.