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:

Entravision Communications Corp (NY: EVC )

1.645 +0.015 (+0.92%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.726 3.726 3.590 3.668 210,674 -0.06(-1.56%)
Feb 29, 2024 3.706 3.735 3.644 3.726 263,463 +0.11(+2.94%)
Feb 28, 2024 3.648 3.677 3.619 3.619 191,200 -0.09(-2.35%)
Feb 27, 2024 3.794 3.794 3.658 3.706 170,878 +0.00(+0.00%)
Feb 26, 2024 3.658 3.721 3.639 3.706 286,435 +0.01(+0.26%)
Feb 23, 2024 3.735 3.754 3.595 3.697 426,791 -0.07(-1.80%)
Feb 22, 2024 3.823 3.842 3.702 3.765 314,190 -0.06(-1.52%)
Feb 21, 2024 3.813 3.837 3.789 3.823 143,351 +0.01(+0.25%)
Feb 20, 2024 3.794 3.832 3.774 3.813 200,650 -0.05(-1.25%)
Feb 16, 2024 3.939 3.948 3.811 3.861 237,757 -0.13(-3.16%)
Feb 15, 2024 3.881 4.006 3.871 3.987 279,231 +0.13(+3.26%)
Feb 14, 2024 3.765 3.876 3.734 3.861 246,096 +0.18(+5.00%)
Feb 13, 2024 3.755 3.823 3.677 3.677 313,204 -0.25(-6.40%)
Feb 12, 2024 3.852 4.006 3.774 3.929 331,284 +0.06(+1.50%)
Feb 09, 2024 3.794 3.881 3.774 3.871 255,212 +0.09(+2.30%)
Feb 08, 2024 3.735 3.794 3.687 3.784 291,675 +0.09(+2.36%)
Feb 07, 2024 3.852 3.869 3.634 3.697 345,491 -0.18(-4.74%)
Feb 06, 2024 3.687 3.881 3.687 3.881 389,718 +0.19(+5.25%)
Feb 05, 2024 3.765 3.765 3.658 3.687 420,604 -0.09(-2.31%)
Feb 02, 2024 3.823 3.832 3.724 3.774 324,832 -0.15(-3.70%)
Feb 01, 2024 3.929 3.950 3.813 3.919 238,636 +0.02(+0.50%)
Jan 31, 2024 4.016 4.040 3.890 3.900 235,505 -0.13(-3.13%)
Jan 30, 2024 4.132 4.176 4.016 4.026 323,889 -0.17(-4.15%)
Jan 29, 2024 4.074 4.200 4.045 4.200 176,493 +0.14(+3.33%)
Jan 26, 2024 4.268 4.268 4.059 4.065 170,176 -0.17(-4.11%)
Jan 25, 2024 4.142 4.248 4.113 4.239 280,542 +0.16(+4.04%)
Jan 24, 2024 4.123 4.161 4.031 4.074 214,807 +0.03(+0.72%)
Jan 23, 2024 4.055 4.113 4.026 4.045 240,557 +0.07(+1.70%)
Jan 22, 2024 3.919 4.016 3.919 3.977 203,162 +0.11(+2.75%)
Jan 19, 2024 3.784 3.876 3.745 3.871 213,595 +0.12(+3.09%)
Jan 18, 2024 3.813 3.818 3.697 3.755 158,877 -0.03(-0.77%)
Jan 17, 2024 3.784 3.837 3.765 3.784 134,222 -0.06(-1.51%)
Jan 16, 2024 3.987 3.987 3.823 3.842 287,608 -0.15(-3.64%)
Jan 12, 2024 3.958 4.026 3.905 3.987 177,172 +0.09(+2.23%)
Jan 11, 2024 3.842 3.900 3.818 3.900 192,673 +0.04(+1.00%)
Jan 10, 2024 3.813 3.861 3.769 3.861 221,016 +0.02(+0.50%)
Jan 09, 2024 3.823 3.885 3.774 3.842 208,513 -0.05(-1.24%)
Jan 08, 2024 3.852 3.919 3.803 3.890 254,262 +0.02(+0.50%)
Jan 05, 2024 3.823 3.905 3.813 3.871 476,735 +0.01(+0.25%)
Jan 04, 2024 3.823 3.881 3.779 3.861 224,295 +0.06(+1.53%)
Jan 03, 2024 3.939 3.958 3.784 3.803 235,014 -0.11(-2.72%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.