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 )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2024 2.110 2.130 2.080 2.090 403,921 -0.01(-0.48%)
Apr 25, 2024 2.080 2.110 2.030 2.100 725,162 +0.02(+0.96%)
Apr 24, 2024 2.100 2.110 2.060 2.080 392,228 -0.03(-1.42%)
Apr 23, 2024 2.100 2.195 2.075 2.110 430,073 +0.00(+0.00%)
Apr 22, 2024 2.090 2.135 2.050 2.110 664,730 +0.01(+0.48%)
Apr 19, 2024 1.960 2.140 1.960 2.100 890,466 +0.12(+6.06%)
Apr 18, 2024 2.010 2.010 1.935 1.980 691,372 -0.02(-1.00%)
Apr 17, 2024 1.950 2.040 1.940 2.000 790,187 +0.04(+2.04%)
Apr 16, 2024 2.080 2.090 1.942 1.960 1,040,700 -0.14(-6.67%)
Apr 15, 2024 2.090 2.180 2.070 2.100 749,356 +0.04(+1.94%)
Apr 12, 2024 2.160 2.190 2.050 2.060 976,657 -0.12(-5.50%)
Apr 11, 2024 2.040 2.205 2.025 2.180 1,282,352 +0.14(+6.86%)
Apr 10, 2024 1.990 2.040 1.920 2.040 1,550,670 +0.03(+1.49%)
Apr 09, 2024 1.930 2.020 1.900 2.010 831,837 +0.11(+5.79%)
Apr 08, 2024 1.880 1.980 1.860 1.900 897,659 -0.02(-1.04%)
Apr 05, 2024 1.870 1.940 1.840 1.920 1,029,032 +0.04(+2.13%)
Apr 04, 2024 1.800 1.965 1.800 1.880 1,314,821 +0.07(+3.87%)
Apr 03, 2024 1.650 1.840 1.650 1.810 1,355,450 +0.13(+7.74%)
Apr 02, 2024 1.630 1.690 1.600 1.680 1,235,797 +0.03(+1.82%)
Apr 01, 2024 1.660 1.700 1.605 1.650 1,151,596 +0.01(+0.61%)
Mar 28, 2024 1.630 1.670 1.625 1.640 1,053,604 +0.01(+0.61%)
Mar 27, 2024 1.620 1.650 1.610 1.630 592,877 +0.01(+0.62%)
Mar 26, 2024 1.610 1.650 1.600 1.620 1,199,138 +0.00(+0.00%)
Mar 25, 2024 1.620 1.640 1.600 1.620 1,111,959 -0.01(-0.61%)
Mar 22, 2024 1.670 1.670 1.630 1.630 1,009,251 -0.03(-1.81%)
Mar 21, 2024 1.660 1.710 1.640 1.660 2,136,873 +0.05(+3.11%)
Mar 20, 2024 1.470 1.630 1.440 1.610 2,101,220 +0.15(+10.27%)
Mar 19, 2024 1.410 1.470 1.380 1.460 1,183,671 +0.05(+3.55%)
Mar 18, 2024 1.420 1.440 1.385 1.410 1,819,717 +0.01(+0.71%)
Mar 15, 2024 1.390 1.409 1.330 1.400 1,820,033 +0.02(+1.45%)
Mar 14, 2024 1.470 1.480 1.360 1.380 2,149,988 -0.12(-8.00%)
Mar 13, 2024 1.452 1.529 1.432 1.500 1,710,418 +0.08(+5.44%)
Mar 12, 2024 1.471 1.471 1.384 1.423 2,012,672 -0.03(-2.00%)
Mar 11, 2024 1.461 1.482 1.413 1.452 1,934,793 +0.01(+0.67%)
Mar 08, 2024 1.548 1.558 1.394 1.442 4,522,701 -0.10(-6.29%)
Mar 07, 2024 1.684 1.684 1.519 1.539 4,929,924 -0.19(-11.17%)
Mar 06, 2024 1.790 1.810 1.607 1.732 12,173,195 -1.72(-49.86%)
Mar 05, 2024 3.523 3.561 3.455 3.455 1,462,303 -0.09(-2.46%)
Mar 04, 2024 3.658 3.677 3.542 3.542 186,562 -0.13(-3.43%)
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.