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, 2023 5.800 5.912 5.777 5.837 277,098 -0.01(-0.16%)
Apr 27, 2023 5.604 5.931 5.501 5.847 365,180 +0.26(+4.68%)
Apr 26, 2023 5.567 5.688 5.553 5.585 236,195 -0.04(-0.66%)
Apr 25, 2023 5.744 5.785 5.604 5.623 163,140 -0.19(-3.22%)
Apr 24, 2023 5.828 5.894 5.772 5.809 166,240 -0.03(-0.48%)
Apr 21, 2023 5.866 5.889 5.777 5.837 201,156 -0.03(-0.48%)
Apr 20, 2023 5.753 5.880 5.749 5.866 212,765 +0.06(+0.96%)
Apr 19, 2023 5.847 5.856 5.753 5.809 124,904 -0.03(-0.48%)
Apr 18, 2023 5.978 5.987 5.721 5.837 224,030 -0.11(-1.88%)
Apr 17, 2023 5.819 5.959 5.795 5.950 181,328 +0.11(+1.92%)
Apr 14, 2023 5.828 5.847 5.739 5.837 198,295 +0.03(+0.48%)
Apr 13, 2023 5.716 5.819 5.716 5.809 251,347 +0.11(+1.97%)
Apr 12, 2023 5.725 5.795 5.688 5.697 227,246 +0.00(+0.00%)
Apr 11, 2023 5.632 5.744 5.557 5.697 228,864 +0.08(+1.50%)
Apr 10, 2023 5.389 5.651 5.333 5.613 221,316 +0.25(+4.70%)
Apr 06, 2023 5.380 5.417 5.324 5.361 125,856 +0.00(+0.00%)
Apr 05, 2023 5.370 5.399 5.286 5.361 252,326 -0.07(-1.20%)
Apr 04, 2023 5.436 5.609 5.347 5.427 270,175 -0.01(-0.17%)
Apr 03, 2023 5.613 5.669 5.380 5.436 305,845 -0.21(-3.80%)
Mar 31, 2023 5.539 5.669 5.501 5.651 886,989 +0.16(+2.89%)
Mar 30, 2023 5.585 5.641 5.483 5.492 350,252 -0.06(-1.01%)
Mar 29, 2023 5.501 5.576 5.483 5.548 249,618 +0.12(+2.24%)
Mar 28, 2023 5.399 5.539 5.370 5.427 204,195 -0.06(-1.02%)
Mar 27, 2023 5.427 5.506 5.347 5.483 306,207 +0.19(+3.53%)
Mar 24, 2023 5.286 5.361 5.258 5.296 203,808 -0.09(-1.73%)
Mar 23, 2023 5.492 5.571 5.304 5.389 288,155 -0.06(-1.03%)
Mar 22, 2023 5.576 5.651 5.445 5.445 244,874 -0.15(-2.67%)
Mar 21, 2023 5.473 5.660 5.412 5.595 320,270 +0.25(+4.72%)
Mar 20, 2023 5.156 5.385 5.081 5.342 565,260 +0.26(+5.15%)
Mar 17, 2023 5.324 5.361 5.016 5.081 1,069,489 -0.32(-5.88%)
Mar 16, 2023 5.455 5.511 5.230 5.399 1,270,606 -0.16(-2.86%)
Mar 15, 2023 5.744 5.847 5.455 5.557 1,859,520 -0.25(-4.34%)
Mar 14, 2023 5.921 5.995 5.782 5.809 564,096 +0.01(+0.16%)
Mar 13, 2023 5.606 5.865 5.592 5.800 576,948 +0.06(+0.97%)
Mar 10, 2023 5.911 5.911 5.142 5.745 2,010,566 -0.18(-2.97%)
Mar 09, 2023 6.162 6.245 5.921 5.921 252,814 -0.19(-3.18%)
Mar 08, 2023 6.254 6.273 5.953 6.115 383,006 -0.11(-1.79%)
Mar 07, 2023 6.263 6.347 6.180 6.226 282,219 -0.03(-0.44%)
Mar 06, 2023 6.263 6.356 6.208 6.254 404,131 +0.06(+0.90%)
Mar 03, 2023 6.060 6.245 6.023 6.199 505,101 +0.12(+1.98%)
Mar 02, 2023 6.023 6.143 5.967 6.078 182,542 +0.00(+0.00%)
Mar 01, 2023 6.023 6.213 6.023 6.078 205,204 +0.00(+0.00%)
Feb 28, 2023 6.171 6.213 6.069 6.078 395,312 -0.08(-1.35%)
Feb 27, 2023 6.189 6.310 6.125 6.162 160,854 +0.00(+0.00%)
Feb 24, 2023 6.273 6.301 6.143 6.162 263,455 -0.23(-3.62%)
Feb 23, 2023 6.477 6.486 6.340 6.393 191,783 -0.06(-0.86%)
Feb 22, 2023 6.412 6.495 6.319 6.449 213,912 +0.02(+0.29%)
Feb 21, 2023 6.495 6.495 6.310 6.430 415,050 -0.09(-1.42%)
Feb 17, 2023 6.282 6.569 6.254 6.523 358,453 +0.27(+4.30%)
Feb 16, 2023 6.152 6.356 6.119 6.254 274,386 -0.01(-0.15%)
Feb 15, 2023 6.060 6.263 6.052 6.263 198,173 +0.12(+1.96%)
Feb 14, 2023 5.902 6.180 5.895 6.143 228,792 +0.20(+3.43%)
Feb 13, 2023 5.745 5.976 5.735 5.939 485,759 +0.19(+3.22%)
Feb 10, 2023 6.143 6.175 5.740 5.754 455,666 -0.52(-8.27%)
Feb 09, 2023 6.291 6.393 6.217 6.273 361,872 +0.04(+0.59%)
Feb 08, 2023 6.375 6.384 6.180 6.236 361,131 -0.25(-3.86%)
Feb 07, 2023 6.430 6.490 6.263 6.486 456,601 +0.03(+0.43%)
Feb 06, 2023 6.440 6.515 6.369 6.458 279,367 -0.04(-0.57%)
Feb 03, 2023 6.402 6.787 6.379 6.495 415,992 +0.06(+0.86%)
Feb 02, 2023 6.180 6.440 6.148 6.440 293,153 +0.38(+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.