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 (%)
May 30, 2014 3.608 3.732 3.573 3.719 1,276,187 +0.14(+3.88%)
May 29, 2014 3.670 3.670 3.528 3.580 914,078 -0.06(-1.71%)
May 28, 2014 3.628 3.691 3.531 3.642 1,044,836 +0.02(+0.57%)
May 27, 2014 3.691 3.732 3.594 3.621 770,449 -0.01(-0.38%)
May 23, 2014 3.628 3.635 3.635 3.635 589,395 +0.01(+0.32%)
May 22, 2014 3.635 3.684 3.619 3.624 232,670 +0.01(+0.25%)
May 21, 2014 3.621 3.698 3.569 3.615 375,438 +0.03(+0.77%)
May 20, 2014 3.684 3.684 3.510 3.587 633,251 -0.09(-2.45%)
May 19, 2014 3.684 3.760 3.615 3.677 460,572 +0.00(+0.00%)
May 16, 2014 3.615 3.691 3.566 3.677 557,754 +0.08(+2.12%)
May 15, 2014 3.545 3.615 3.476 3.601 791,168 +0.02(+0.58%)
May 14, 2014 3.698 3.698 3.545 3.580 896,680 -0.11(-3.01%)
May 13, 2014 3.975 3.979 3.670 3.691 920,169 -0.31(-7.80%)
May 12, 2014 3.642 4.024 3.642 4.003 1,306,547 +0.36(+9.90%)
May 09, 2014 3.365 3.691 2.962 3.642 917,654 +0.13(+3.75%)
May 08, 2014 3.656 3.705 3.434 3.510 1,458,225 -0.17(-4.53%)
May 07, 2014 3.670 3.691 3.580 3.677 560,935 +0.01(+0.38%)
May 06, 2014 3.753 3.767 3.642 3.663 666,804 -0.11(-2.94%)
May 05, 2014 3.753 3.802 3.687 3.774 393,715 +0.01(+0.37%)
May 02, 2014 3.774 3.802 3.729 3.760 476,530 +0.01(+0.18%)
May 01, 2014 3.691 3.809 3.635 3.753 633,319 +0.07(+1.88%)
Apr 30, 2014 3.628 3.712 3.587 3.684 943,527 +0.05(+1.34%)
Apr 29, 2014 3.677 3.732 3.615 3.635 1,437,896 -0.02(-0.57%)
Apr 28, 2014 3.732 3.753 3.608 3.656 857,502 -0.04(-1.13%)
Apr 25, 2014 3.802 3.802 3.671 3.698 730,208 -0.10(-2.74%)
Apr 24, 2014 3.871 3.871 3.743 3.802 337,624 -0.03(-0.72%)
Apr 23, 2014 3.871 3.899 3.802 3.830 764,446 -0.06(-1.43%)
Apr 22, 2014 3.920 3.927 3.712 3.885 1,536,494 -0.04(-1.06%)
Apr 21, 2014 3.906 3.947 3.819 3.927 577,233 +0.00(+0.00%)
Apr 17, 2014 3.954 3.927 3.927 3.927 436,460 -0.03(-0.70%)
Apr 16, 2014 3.941 4.010 3.816 3.954 693,876 +0.03(+0.71%)
Apr 15, 2014 4.079 4.100 3.802 3.927 1,949,975 -0.15(-3.74%)
Apr 14, 2014 4.149 4.163 3.948 4.079 943,527 -0.03(-0.84%)
Apr 11, 2014 4.128 4.218 4.093 4.114 778,012 -0.03(-0.84%)
Apr 10, 2014 4.239 4.304 4.142 4.149 1,075,191 -0.10(-2.29%)
Apr 09, 2014 4.204 4.308 4.194 4.246 875,676 +0.07(+1.66%)
Apr 08, 2014 4.128 4.239 4.072 4.176 859,331 +0.04(+1.01%)
Apr 07, 2014 4.281 4.301 4.079 4.135 1,187,290 -0.17(-4.03%)
Apr 04, 2014 4.412 4.489 4.274 4.308 1,129,539 -0.06(-1.27%)
Apr 03, 2014 4.509 4.551 4.260 4.364 1,335,209 -0.21(-4.55%)
Apr 02, 2014 4.614 4.634 4.544 4.572 367,711 -0.04(-0.90%)
Apr 01, 2014 4.641 4.697 4.572 4.614 599,113 -0.03(-0.75%)
Mar 31, 2014 4.489 4.676 4.489 4.648 2,140,260 +0.21(+4.69%)
Mar 28, 2014 4.294 4.461 4.274 4.440 1,045,970 +0.17(+4.07%)
Mar 27, 2014 4.204 4.426 4.187 4.267 1,781,542 +0.06(+1.49%)
Mar 26, 2014 4.357 4.398 4.149 4.204 2,272,768 -0.15(-3.50%)
Mar 25, 2014 4.454 4.516 4.301 4.357 784,358 -0.06(-1.26%)
Mar 24, 2014 4.641 4.697 4.357 4.412 1,360,480 -0.19(-4.07%)
Mar 21, 2014 4.600 4.877 4.565 4.600 2,049,601 +0.11(+2.47%)
Mar 20, 2014 4.648 4.662 4.482 4.489 845,694 -0.15(-3.29%)
Mar 19, 2014 4.759 4.822 4.614 4.641 641,466 -0.10(-2.19%)
Mar 18, 2014 4.912 4.912 4.704 4.745 1,458,664 -0.15(-2.98%)
Mar 17, 2014 5.078 5.078 4.829 4.891 1,275,661 -0.17(-3.42%)
Mar 14, 2014 4.926 5.106 4.926 5.064 920,678 +0.14(+2.82%)
Mar 13, 2014 4.933 5.002 4.891 4.926 1,165,653 +0.01(+0.14%)
Mar 12, 2014 4.898 5.009 4.780 4.919 1,170,258 -0.00(-0.07%)
Mar 11, 2014 4.971 5.033 4.895 4.922 1,066,615 -0.06(-1.11%)
Mar 10, 2014 4.929 5.005 4.888 4.978 978,386 +0.06(+1.12%)
Mar 07, 2014 4.915 4.995 4.819 4.922 2,005,513 +0.01(+0.28%)
Mar 06, 2014 4.756 4.964 4.708 4.908 2,821,562 +0.17(+3.50%)
Mar 05, 2014 4.590 4.749 4.570 4.742 1,714,613 +0.14(+3.00%)
Mar 04, 2014 4.590 4.708 4.501 4.604 1,603,350 +0.10(+2.15%)
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.