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 (%)
Dec 29, 2017 5.331 5.331 5.331 0 -0.11(-2.05%)
Dec 28, 2017 5.518 5.518 5.294 5.443 1,051,872 -0.07(-1.35%)
Dec 27, 2017 5.518 5.518 5.406 5.518 586,079 +0.04(+0.68%)
Dec 26, 2017 5.481 5.555 5.443 5.481 531,992 -0.04(-0.68%)
Dec 22, 2017 5.518 5.555 5.406 5.518 934,167 +0.00(+0.00%)
Dec 21, 2017 5.592 5.630 5.481 5.518 779,167 -0.07(-1.33%)
Dec 20, 2017 5.816 5.883 5.518 5.592 1,071,229 -0.19(-3.23%)
Dec 19, 2017 5.741 5.891 5.667 5.779 1,925,374 +0.15(+2.65%)
Dec 18, 2017 5.555 5.779 5.555 5.630 2,491,199 +0.04(+0.67%)
Dec 15, 2017 5.630 5.667 5.555 5.592 2,968,068 +0.00(+0.00%)
Dec 14, 2017 5.667 5.704 5.518 5.592 2,824,994 -0.04(-0.66%)
Dec 13, 2017 5.592 5.741 5.555 5.630 2,544,596 +0.07(+1.34%)
Dec 12, 2017 5.666 5.740 5.518 5.555 1,674,228 -0.07(-1.32%)
Dec 11, 2017 5.740 5.740 5.537 5.629 1,309,417 -0.11(-1.94%)
Dec 08, 2017 5.518 5.740 5.444 5.740 2,076,232 +0.00(+0.00%)
Dec 07, 2017 5.481 5.592 5.444 1,951,901 +0.00(+0.00%)
Dec 06, 2017 5.481 5.555 5.444 5.481 2,533,765 +0.00(+0.00%)
Dec 05, 2017 5.518 5.629 5.481 5.481 1,183,284 -0.07(-1.33%)
Dec 04, 2017 5.518 5.555 5.518 5.555 2,153,952 +0.07(+1.35%)
Dec 01, 2017 5.259 5.500 5.222 5.481 2,114,266 +0.26(+4.96%)
Nov 30, 2017 5.185 5.259 5.129 5.222 1,580,583 +0.04(+0.71%)
Nov 29, 2017 5.037 5.259 5.007 5.185 1,254,300 +0.11(+2.19%)
Nov 28, 2017 4.851 5.092 4.851 5.074 1,229,146 +0.22(+4.58%)
Nov 27, 2017 4.814 4.888 4.740 4.851 3,060,270 +0.07(+1.55%)
Nov 24, 2017 4.777 4.814 4.740 4.777 197,832 +0.00(+0.00%)
Nov 22, 2017 4.814 4.851 4.703 4.777 749,148 -0.04(-0.77%)
Nov 21, 2017 4.777 4.851 4.703 4.814 1,152,984 +0.00(+0.00%)
Nov 20, 2017 4.629 4.851 4.592 4.814 2,035,910 +0.22(+4.84%)
Nov 17, 2017 4.444 4.629 4.407 4.592 1,654,708 +0.15(+3.33%)
Nov 16, 2017 4.296 4.444 4.259 4.444 1,943,306 +0.19(+4.35%)
Nov 15, 2017 4.222 4.333 4.185 4.259 1,649,050 +0.04(+0.88%)
Nov 14, 2017 4.259 4.296 4.185 4.222 1,263,994 -0.04(-0.87%)
Nov 13, 2017 4.296 4.354 4.203 4.259 842,807 +0.00(+0.00%)
Nov 10, 2017 4.185 4.407 4.185 4.259 1,132,145 +0.04(+0.88%)
Nov 09, 2017 4.296 4.333 4.203 4.222 1,477,262 -0.11(-2.56%)
Nov 08, 2017 4.259 4.351 4.222 4.333 1,438,977 +0.11(+2.63%)
Nov 07, 2017 3.963 4.333 3.929 4.222 1,355,960 +0.30(+7.55%)
Nov 06, 2017 3.814 4.000 3.814 3.926 1,690,405 +0.15(+3.92%)
Nov 03, 2017 4.074 4.074 3.740 3.777 801,680 -0.04(-0.97%)
Nov 02, 2017 3.852 3.963 3.777 3.814 1,083,645 -0.07(-1.90%)
Nov 01, 2017 3.852 3.926 3.814 3.889 491,103 +0.04(+0.96%)
Oct 31, 2017 3.852 3.889 3.814 3.852 630,626 +0.00(+0.00%)
Oct 30, 2017 3.926 3.944 3.814 3.852 462,446 -0.04(-0.95%)
Oct 27, 2017 3.963 3.963 3.852 3.889 413,957 -0.07(-1.87%)
Oct 26, 2017 3.889 4.000 3.889 3.963 299,788 +0.07(+1.90%)
Oct 25, 2017 3.889 3.963 3.870 3.889 265,878 -0.04(-0.94%)
Oct 24, 2017 3.926 4.000 3.926 3.926 290,749 +0.04(+0.95%)
Oct 23, 2017 3.926 4.000 3.852 3.889 192,283 -0.04(-0.94%)
Oct 20, 2017 3.926 4.000 3.889 3.926 217,147 +0.00(+0.00%)
Oct 19, 2017 3.963 4.000 3.889 3.926 237,769 -0.07(-1.85%)
Oct 18, 2017 4.000 4.037 3.963 4.000 209,000 +0.04(+0.93%)
Oct 17, 2017 3.963 4.000 3.889 3.963 293,778 +0.00(+0.00%)
Oct 16, 2017 3.963 4.000 3.926 3.963 350,305 +0.04(+0.94%)
Oct 13, 2017 3.889 4.000 3.852 3.926 279,669 +0.00(+0.00%)
Oct 12, 2017 4.074 4.074 3.926 3.926 497,343 -0.11(-2.75%)
Oct 11, 2017 4.074 4.111 3.852 4.037 982,211 -0.07(-1.80%)
Oct 10, 2017 4.222 4.222 4.037 4.111 554,698 -0.07(-1.77%)
Oct 09, 2017 4.222 4.296 4.148 4.185 316,389 -0.07(-1.74%)
Oct 06, 2017 4.259 4.296 4.166 4.259 324,792 +0.00(+0.00%)
Oct 05, 2017 4.296 4.333 4.222 4.259 352,903 +0.00(+0.00%)
Oct 04, 2017 4.259 4.296 4.203 4.259 295,342 +0.04(+0.88%)
Oct 03, 2017 4.259 4.296 4.185 4.222 329,428 +0.00(+0.00%)
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.