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 (%)
Nov 29, 2019 2.291 2.364 2.282 2.323 119,060 +0.07(+2.90%)
Nov 27, 2019 2.242 2.340 2.229 2.258 242,032 +0.00(+0.00%)
Nov 26, 2019 2.356 2.413 2.242 2.258 1,354,927 -0.10(-4.17%)
Nov 25, 2019 2.201 2.368 2.184 2.356 326,341 +0.16(+7.06%)
Nov 22, 2019 2.168 2.233 2.168 2.201 236,164 +0.07(+3.07%)
Nov 21, 2019 2.168 2.168 2.111 2.135 277,202 -0.01(-0.38%)
Nov 20, 2019 2.135 2.242 2.119 2.143 458,653 +0.02(+1.16%)
Nov 19, 2019 2.119 2.192 2.094 2.119 224,376 -0.02(-0.77%)
Nov 18, 2019 2.168 2.184 2.070 2.135 478,031 -0.06(-2.61%)
Nov 15, 2019 2.332 2.364 2.192 2.192 227,608 -0.13(-5.63%)
Nov 14, 2019 2.315 2.348 2.314 2.323 212,394 -0.02(-0.70%)
Nov 13, 2019 2.364 2.381 2.315 2.340 316,498 -0.06(-2.39%)
Nov 12, 2019 2.413 2.471 2.372 2.397 277,722 -0.02(-1.01%)
Nov 11, 2019 2.364 2.430 2.361 2.421 264,887 +0.02(+0.68%)
Nov 08, 2019 2.250 2.430 2.198 2.405 393,974 -0.04(-1.67%)
Nov 07, 2019 2.389 2.454 2.356 2.446 252,198 +0.08(+3.46%)
Nov 06, 2019 2.348 2.381 2.299 2.364 207,328 +0.02(+1.05%)
Nov 05, 2019 2.364 2.438 2.340 2.340 224,012 -0.02(-0.69%)
Nov 04, 2019 2.348 2.413 2.348 2.356 167,020 +0.02(+1.05%)
Nov 01, 2019 2.323 2.377 2.315 2.332 230,175 +0.01(+0.35%)
Oct 31, 2019 2.340 2.348 2.307 2.323 177,485 -0.03(-1.39%)
Oct 30, 2019 2.364 2.364 2.319 2.356 355,911 -0.02(-0.69%)
Oct 29, 2019 2.266 2.389 2.266 2.372 385,570 +0.09(+3.94%)
Oct 28, 2019 2.127 2.291 2.127 2.282 290,465 +0.16(+7.31%)
Oct 25, 2019 2.086 2.156 2.086 2.127 506,800 +0.03(+1.56%)
Oct 24, 2019 2.209 2.209 2.086 2.094 212,982 -0.08(-3.76%)
Oct 23, 2019 2.152 2.201 2.127 2.176 297,595 +0.01(+0.38%)
Oct 22, 2019 2.152 2.225 2.143 2.168 186,336 +0.01(+0.38%)
Oct 21, 2019 2.102 2.209 2.102 2.160 268,088 +0.07(+3.12%)
Oct 18, 2019 2.127 2.127 2.074 2.094 243,376 -0.05(-2.29%)
Oct 17, 2019 2.119 2.152 2.070 2.143 337,392 +0.03(+1.55%)
Oct 16, 2019 2.111 2.152 2.102 2.111 181,878 +0.00(+0.00%)
Oct 15, 2019 2.127 2.152 2.111 2.111 287,770 -0.03(-1.53%)
Oct 14, 2019 2.176 2.209 2.102 2.143 252,916 -0.06(-2.60%)
Oct 11, 2019 2.168 2.242 2.168 2.201 384,195 +0.06(+2.67%)
Oct 10, 2019 2.168 2.184 2.127 2.143 364,390 -0.04(-1.87%)
Oct 09, 2019 2.184 2.201 2.119 2.184 357,417 +0.01(+0.38%)
Oct 08, 2019 2.258 2.258 2.168 2.176 405,674 -0.11(-5.00%)
Oct 07, 2019 2.282 2.307 2.192 2.291 313,316 +0.01(+0.36%)
Oct 04, 2019 2.332 2.356 2.225 2.282 401,186 -0.07(-3.13%)
Oct 03, 2019 2.471 2.471 2.348 2.356 407,133 -0.10(-4.00%)
Oct 02, 2019 2.528 2.569 2.446 2.454 422,839 -0.11(-4.46%)
Oct 01, 2019 2.601 2.667 2.544 2.569 258,595 -0.03(-1.26%)
Sep 30, 2019 2.642 2.675 2.573 2.601 353,028 +0.00(+0.00%)
Sep 27, 2019 2.659 2.687 2.577 2.601 268,313 -0.07(-2.45%)
Sep 26, 2019 2.626 2.683 2.618 2.667 259,291 +0.00(+0.00%)
Sep 25, 2019 2.634 2.675 2.585 2.667 265,978 +0.03(+1.24%)
Sep 24, 2019 2.708 2.716 2.589 2.634 303,273 -0.07(-2.72%)
Sep 23, 2019 2.708 2.732 2.651 2.708 349,139 +0.00(+0.00%)
Sep 20, 2019 2.634 2.716 2.618 2.708 469,762 +0.07(+2.48%)
Sep 19, 2019 2.601 2.675 2.556 2.642 413,576 +0.06(+2.22%)
Sep 18, 2019 2.626 2.659 2.536 2.585 513,323 -0.05(-1.86%)
Sep 17, 2019 2.724 2.749 2.618 2.634 412,857 -0.14(-5.01%)
Sep 16, 2019 2.691 2.798 2.671 2.773 310,434 +0.08(+3.04%)
Sep 13, 2019 2.675 2.765 2.663 2.691 481,252 +0.02(+0.92%)
Sep 12, 2019 2.675 2.707 2.651 2.667 569,770 -0.03(-1.19%)
Sep 11, 2019 2.611 2.731 2.602 2.699 416,432 +0.08(+3.08%)
Sep 10, 2019 2.707 2.772 2.611 2.619 841,943 -0.08(-2.99%)
Sep 09, 2019 2.538 2.707 2.538 2.699 263,555 +0.16(+6.35%)
Sep 06, 2019 2.409 2.546 2.401 2.538 202,677 +0.13(+5.35%)
Sep 05, 2019 2.441 2.457 2.397 2.409 393,580 +0.00(+0.00%)
Sep 04, 2019 2.474 2.482 2.409 2.409 321,803 -0.06(-2.61%)
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.