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 )

2.285 +0.055 (+2.47%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 14, 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 (%)
Jul 31, 2018 3.427 3.732 3.370 3.694 609,558 +0.30(+8.99%)
Jul 30, 2018 3.389 3.427 3.351 3.389 242,161 +0.00(+0.00%)
Jul 27, 2018 3.389 3.446 3.313 3.389 349,542 +0.00(+0.00%)
Jul 26, 2018 3.465 3.503 3.389 3.389 180,444 -0.08(-2.20%)
Jul 25, 2018 3.427 3.465 3.351 3.465 383,821 +0.04(+1.11%)
Jul 24, 2018 3.579 3.579 3.389 3.427 294,452 -0.15(-4.26%)
Jul 23, 2018 3.617 3.617 3.541 3.579 185,181 -0.04(-1.05%)
Jul 20, 2018 3.617 3.636 3.579 3.617 316,953 +0.00(+0.00%)
Jul 19, 2018 3.617 3.656 3.560 3.617 391,417 +0.00(+0.00%)
Jul 18, 2018 3.617 3.656 3.541 3.617 349,237 +0.04(+1.06%)
Jul 17, 2018 3.503 3.617 3.503 3.579 449,865 +0.04(+1.08%)
Jul 16, 2018 3.770 3.770 3.503 3.541 331,614 -0.19(-5.10%)
Jul 13, 2018 3.808 3.846 3.732 3.732 238,077 -0.08(-2.00%)
Jul 12, 2018 3.846 3.846 3.732 3.808 400,052 -0.04(-0.99%)
Jul 11, 2018 3.770 3.846 3.694 3.846 479,089 +0.08(+2.02%)
Jul 10, 2018 3.694 3.808 3.656 3.770 391,576 +0.11(+3.12%)
Jul 09, 2018 3.732 3.732 3.617 3.656 393,829 -0.04(-1.03%)
Jul 06, 2018 3.770 3.770 3.656 3.694 391,078 -0.04(-1.02%)
Jul 05, 2018 3.808 3.846 3.636 3.732 450,938 -0.11(-2.97%)
Jul 03, 2018 3.846 3.846 3.846 0 +0.19(+5.21%)
Jul 02, 2018 3.770 3.808 3.617 3.656 456,122 -0.15(-4.00%)
Jun 29, 2018 3.808 3.846 3.770 3.808 532,992 +0.00(+0.00%)
Jun 28, 2018 3.770 3.846 3.770 3.808 445,085 +0.00(+0.00%)
Jun 27, 2018 3.808 3.846 3.732 3.808 451,485 +0.00(+0.00%)
Jun 26, 2018 3.808 3.808 3.770 3.808 300,532 +0.00(+0.00%)
Jun 25, 2018 3.846 3.846 3.770 3.808 469,675 -0.04(-0.99%)
Jun 22, 2018 3.770 3.884 3.713 3.846 2,265,201 +0.11(+3.06%)
Jun 21, 2018 3.770 3.770 3.694 3.732 762,467 +0.00(+0.00%)
Jun 20, 2018 3.503 3.732 3.469 3.732 584,740 +0.23(+6.52%)
Jun 19, 2018 3.541 3.541 3.465 3.503 280,431 -0.04(-1.08%)
Jun 18, 2018 3.427 3.541 3.313 3.541 602,257 +0.11(+3.33%)
Jun 15, 2018 3.427 3.313 3.427 430,414 +0.11(+3.45%)
Jun 14, 2018 3.465 3.465 3.275 3.313 688,564 -0.15(-4.40%)
Jun 13, 2018 3.427 3.465 3.351 3.465 509,408 +0.08(+2.25%)
Jun 12, 2018 3.389 3.389 3.276 3.389 395,443 +0.15(+4.65%)
Jun 11, 2018 3.163 3.314 3.144 3.238 354,118 +0.08(+2.38%)
Jun 08, 2018 3.201 3.238 3.125 3.163 415,197 -0.04(-1.18%)
Jun 07, 2018 3.201 3.238 3.125 3.201 396,528 +0.04(+1.19%)
Jun 06, 2018 3.201 3.163 608,300 +0.08(+2.44%)
Jun 05, 2018 3.125 3.163 3.088 3.088 521,162 -0.04(-1.20%)
Jun 04, 2018 3.163 3.163 3.088 3.125 1,128,271 +0.00(+0.00%)
Jun 01, 2018 3.050 3.125 3.012 3.125 395,963 +0.11(+3.75%)
May 31, 2018 3.088 3.107 2.937 3.012 755,159 -0.11(-3.61%)
May 30, 2018 3.201 3.238 3.088 3.125 799,967 -0.08(-2.35%)
May 29, 2018 3.238 3.238 3.125 3.201 641,641 -0.04(-1.16%)
May 25, 2018 3.238 3.238 3.238 0 +0.11(+3.61%)
May 24, 2018 3.238 3.238 3.125 3.125 238,427 -0.11(-3.49%)
May 23, 2018 3.276 3.276 3.182 3.238 265,657 -0.04(-1.15%)
May 22, 2018 3.276 3.314 3.238 3.276 287,646 +0.00(+0.00%)
May 21, 2018 3.276 3.276 3.201 3.276 238,591 +0.04(+1.16%)
May 18, 2018 3.314 3.389 3.201 3.238 608,197 -0.08(-2.27%)
May 17, 2018 3.238 3.314 3.201 3.314 615,358 +0.08(+2.33%)
May 16, 2018 3.088 3.257 3.088 3.238 520,672 +0.15(+4.88%)
May 15, 2018 3.163 3.163 3.012 3.088 591,772 -0.08(-2.38%)
May 14, 2018 3.125 3.238 3.088 3.163 442,523 +0.04(+1.20%)
May 11, 2018 3.201 3.238 3.088 3.125 584,960 -0.08(-2.35%)
May 10, 2018 3.276 3.314 3.088 3.201 1,322,457 -0.11(-3.41%)
May 09, 2018 3.389 3.427 3.012 3.314 1,466,600 -0.15(-4.35%)
May 08, 2018 3.653 3.653 3.408 3.464 473,247 -0.15(-4.17%)
May 07, 2018 3.577 3.690 3.540 3.615 286,917 +0.04(+1.05%)
May 04, 2018 3.351 3.577 3.351 3.577 268,965 +0.19(+5.56%)
May 03, 2018 3.389 3.427 3.314 3.389 267,510 +0.00(+0.00%)
May 02, 2018 3.502 3.527 3.389 3.389 849,756 -0.15(-4.26%)
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.