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 29, 2018 3.540 3.540 3.540 0 +0.11(+3.30%)
Mar 28, 2018 3.427 3.502 3.351 3.427 766,908 +0.04(+1.11%)
Mar 27, 2018 3.502 3.502 3.314 3.389 1,032,493 -0.08(-2.17%)
Mar 26, 2018 3.351 3.502 3.351 3.464 926,635 +0.19(+5.75%)
Mar 23, 2018 3.464 3.540 3.276 3.276 1,215,878 -0.19(-5.43%)
Mar 22, 2018 3.540 3.577 3.461 3.464 1,383,673 -0.11(-3.16%)
Mar 21, 2018 3.653 3.878 3.540 3.577 1,616,963 -0.08(-2.06%)
Mar 20, 2018 3.502 3.653 3.427 3.653 1,259,501 +0.15(+4.30%)
Mar 19, 2018 3.841 3.860 3.464 3.502 1,743,882 -0.38(-9.71%)
Mar 16, 2018 3.803 3.878 3.728 3.878 1,802,702 +0.11(+3.00%)
Mar 15, 2018 4.772 4.772 3.728 3.766 2,819,040 -0.93(-19.84%)
Mar 14, 2018 4.735 4.753 4.623 4.698 518,749 +0.00(+0.00%)
Mar 13, 2018 4.809 4.809 4.679 4.698 508,384 -0.11(-2.33%)
Mar 12, 2018 4.809 4.847 4.735 4.809 257,043 +0.00(+0.00%)
Mar 09, 2018 4.735 4.884 4.698 4.809 418,115 +0.07(+1.57%)
Mar 08, 2018 4.772 4.772 4.660 4.735 302,089 +0.00(+0.00%)
Mar 07, 2018 4.809 4.660 4.735 342,390 -0.11(-2.31%)
Mar 06, 2018 4.847 4.865 4.698 4.847 328,207 +0.04(+0.78%)
Mar 05, 2018 4.847 4.865 4.735 4.809 741,865 -0.04(-0.77%)
Mar 02, 2018 4.698 4.884 4.593 4.847 598,989 +0.11(+2.36%)
Mar 01, 2018 4.847 4.921 4.698 4.735 670,928 -0.07(-1.55%)
Feb 28, 2018 5.182 5.182 4.772 4.809 799,066 -0.37(-7.19%)
Feb 27, 2018 5.257 5.257 5.070 5.182 735,327 -0.04(-0.71%)
Feb 26, 2018 5.182 5.294 5.145 5.220 675,569 +0.07(+1.45%)
Feb 23, 2018 5.033 5.182 4.996 5.145 398,775 +0.11(+2.22%)
Feb 22, 2018 4.996 5.033 594,054 -0.07(-1.46%)
Feb 21, 2018 5.033 5.145 4.996 5.108 542,630 +0.11(+2.24%)
Feb 20, 2018 5.033 5.070 4.921 4.996 420,560 -0.07(-1.47%)
Feb 16, 2018 5.070 5.070 5.070 0 +0.00(+0.00%)
Feb 15, 2018 4.996 5.108 4.903 5.070 816,098 +0.07(+1.49%)
Feb 14, 2018 4.884 5.033 4.884 4.996 637,400 +0.11(+2.29%)
Feb 13, 2018 4.809 4.996 4.809 4.884 684,806 +0.07(+1.55%)
Feb 12, 2018 4.847 4.921 4.772 4.809 517,686 -0.04(-0.77%)
Feb 09, 2018 4.809 4.921 4.679 4.847 678,855 +0.07(+1.56%)
Feb 08, 2018 4.847 4.903 4.772 4.772 514,973 -0.04(-0.78%)
Feb 07, 2018 4.809 4.921 4.772 4.809 521,387 -0.04(-0.77%)
Feb 06, 2018 4.698 4.959 4.668 4.847 534,489 -0.07(-1.52%)
Feb 05, 2018 4.959 4.977 4.888 4.921 634,090 -0.07(-1.49%)
Feb 02, 2018 5.033 5.033 4.847 4.996 1,150,955 -0.04(-0.74%)
Feb 01, 2018 5.145 5.182 4.921 5.033 1,216,333 -0.15(-2.88%)
Jan 31, 2018 5.369 5.387 5.145 5.182 985,701 -0.19(-3.47%)
Jan 30, 2018 5.518 5.555 5.313 5.369 881,598 -0.15(-2.70%)
Jan 29, 2018 5.518 5.611 5.443 5.518 1,001,176 +0.00(+0.00%)
Jan 26, 2018 5.481 5.555 5.443 5.518 335,783 +0.07(+1.37%)
Jan 25, 2018 5.443 5.481 5.369 5.443 637,374 +0.04(+0.69%)
Jan 24, 2018 5.443 5.481 5.361 5.406 359,577 +0.00(+0.00%)
Jan 23, 2018 5.443 5.481 5.331 5.406 453,564 -0.07(-1.36%)
Jan 22, 2018 5.481 5.555 5.443 5.481 457,535 +0.00(+0.00%)
Jan 19, 2018 5.406 5.555 5.369 5.481 498,350 +0.04(+0.68%)
Jan 18, 2018 5.443 5.462 5.294 5.443 497,079 +0.00(+0.00%)
Jan 17, 2018 5.369 5.574 5.294 5.443 861,604 +0.15(+2.82%)
Jan 16, 2018 5.481 5.518 5.257 5.294 951,524 -0.19(-3.40%)
Jan 12, 2018 5.481 5.481 5.481 0 +0.00(+0.00%)
Jan 11, 2018 5.331 5.481 5.331 5.481 1,242,132 +0.15(+2.80%)
Jan 10, 2018 5.406 5.331 551,619 +0.07(+1.42%)
Jan 09, 2018 5.294 5.369 5.257 5.257 417,551 -0.07(-1.40%)
Jan 08, 2018 5.331 5.406 5.257 5.331 600,911 -0.04(-0.69%)
Jan 05, 2018 5.331 5.406 5.294 5.369 535,507 +0.00(+0.00%)
Jan 04, 2018 5.331 5.406 5.257 5.369 1,044,966 +0.11(+2.13%)
Jan 03, 2018 5.220 5.294 5.182 5.257 1,788,717 +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.