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 (%)
Mar 30, 2012 1.084 1.103 1.065 1.071 171,292 +0.01(+0.59%)
Mar 29, 2012 1.065 1.090 1.040 1.065 52,591 -0.01(-1.16%)
Mar 28, 2012 1.078 1.103 1.078 1.078 116,375 +0.00(+0.00%)
Mar 27, 2012 1.109 1.147 1.078 1.078 226,361 -0.03(-2.27%)
Mar 26, 2012 1.115 1.115 1.078 1.103 106,028 +0.01(+0.57%)
Mar 23, 2012 1.040 1.103 1.034 1.096 89,039 +0.06(+6.06%)
Mar 22, 2012 1.078 1.122 1.028 1.034 72,699 -0.08(-6.78%)
Mar 21, 2012 1.084 1.115 1.059 1.109 236,688 +0.04(+3.51%)
Mar 20, 2012 1.071 1.084 1.034 1.071 118,648 +0.04(+3.64%)
Mar 19, 2012 1.015 1.056 1.015 1.034 124,462 +0.03(+2.48%)
Mar 16, 2012 1.090 1.090 1.002 1.009 376,059 -0.05(-4.73%)
Mar 15, 2012 1.065 1.096 1.046 1.059 70,546 -0.01(-1.17%)
Mar 14, 2012 1.090 1.090 1.029 1.071 81,236 -0.03(-2.29%)
Mar 13, 2012 1.065 1.096 1.009 1.096 173,026 +0.03(+2.34%)
Mar 12, 2012 1.040 1.090 1.034 1.071 79,517 +0.03(+3.01%)
Mar 09, 2012 0.9899 1.071 0.9837 1.040 109,154 +0.04(+4.40%)
Mar 08, 2012 0.9962 1.021 0.9649 0.9962 75,608 -0.01(-0.63%)
Mar 07, 2012 0.9586 1.090 0.9461 1.002 135,582 +0.06(+5.96%)
Mar 06, 2012 0.9461 1.002 0.9398 0.9461 82,337 -0.03(-2.58%)
Mar 05, 2012 0.9649 1.015 0.9273 0.9711 66,308 +0.01(+1.31%)
Mar 02, 2012 1.034 1.084 0.9523 0.9586 173,361 -0.06(-6.13%)
Mar 01, 2012 1.059 1.115 1.015 1.021 112,006 -0.02(-1.81%)
Feb 29, 2012 1.096 1.140 1.034 1.040 139,703 -0.04(-4.05%)
Feb 28, 2012 1.096 1.109 1.059 1.084 89,042 -0.01(-1.14%)
Feb 27, 2012 1.053 1.134 1.053 1.096 55,428 +0.03(+2.94%)
Feb 24, 2012 1.071 1.128 1.053 1.065 85,234 -0.03(-2.86%)
Feb 23, 2012 1.046 1.109 1.021 1.096 97,324 +0.06(+6.06%)
Feb 22, 2012 1.034 1.065 1.015 1.034 64,817 +0.00(+0.00%)
Feb 21, 2012 1.078 1.090 1.002 1.034 74,132 -0.04(-4.07%)
Feb 17, 2012 1.084 1.103 1.071 1.078 65,903 +0.01(+0.58%)
Feb 16, 2012 1.040 1.103 1.021 1.071 102,709 +0.03(+3.01%)
Feb 15, 2012 1.090 1.103 1.028 1.040 53,244 -0.03(-2.92%)
Feb 14, 2012 1.103 1.115 1.053 1.071 76,267 -0.04(-3.93%)
Feb 13, 2012 1.065 1.122 1.065 1.115 69,337 +0.09(+8.54%)
Feb 10, 2012 1.096 1.140 1.015 1.028 119,519 -0.07(-6.29%)
Feb 09, 2012 1.159 1.159 1.096 1.096 47,687 -0.05(-4.37%)
Feb 08, 2012 1.134 1.165 1.134 1.147 113,802 +0.03(+2.23%)
Feb 07, 2012 1.140 1.165 1.122 1.122 76,615 -0.02(-1.65%)
Feb 06, 2012 1.096 1.188 1.096 1.140 168,288 +0.01(+1.11%)
Feb 03, 2012 1.159 1.165 1.115 1.128 624,911 -0.01(-0.55%)
Feb 02, 2012 1.115 1.159 1.065 1.134 386,648 +0.02(+1.69%)
Feb 01, 2012 1.134 1.165 1.090 1.115 298,621 -0.01(-0.56%)
Jan 31, 2012 1.165 1.215 1.103 1.122 294,674 -0.04(-3.24%)
Jan 30, 2012 1.178 1.178 1.084 1.159 110,568 -0.05(-4.14%)
Jan 27, 2012 1.159 1.209 1.009 1.209 383,650 +0.04(+3.76%)
Jan 26, 2012 1.153 1.222 1.128 1.165 349,312 +0.03(+2.76%)
Jan 25, 2012 0.9837 1.147 0.9837 1.134 338,617 +0.12(+11.73%)
Jan 24, 2012 0.9837 1.015 0.9586 1.015 156,203 +0.01(+1.25%)
Jan 23, 2012 0.8960 1.027 0.8897 1.002 150,949 +0.10(+11.11%)
Jan 20, 2012 0.8772 0.9022 0.8709 0.9022 85,821 +0.02(+2.13%)
Jan 19, 2012 0.9147 0.9147 0.8584 0.8834 171,453 -0.01(-1.40%)
Jan 18, 2012 0.8897 0.8960 0.8709 0.8960 111,430 +0.03(+2.88%)
Jan 17, 2012 0.9022 0.9022 0.8521 0.8709 137,904 -0.01(-1.42%)
Jan 13, 2012 0.8584 0.9022 0.8584 0.8834 100,054 +0.02(+2.17%)
Jan 12, 2012 0.8772 0.9147 0.8584 0.8646 91,811 +0.00(+0.00%)
Jan 11, 2012 0.8709 0.8897 0.8521 0.8646 137,234 -0.01(-0.72%)
Jan 10, 2012 0.8834 0.9085 0.8646 0.8709 210,653 +0.01(+0.72%)
Jan 09, 2012 0.8646 0.8772 0.8584 0.8646 189,444 +0.01(+1.47%)
Jan 06, 2012 0.9335 0.9774 0.8458 0.8521 174,023 -0.08(-8.11%)
Jan 05, 2012 0.9461 0.9711 0.9147 0.9273 132,904 -0.03(-3.27%)
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.