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 )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2014 3.890 3.951 3.770 3.808 900,662 -0.12(-2.95%)
Jul 30, 2014 3.971 3.992 3.890 3.924 481,444 +0.00(+0.00%)
Jul 29, 2014 3.910 4.005 3.844 3.924 650,138 -0.03(-0.86%)
Jul 28, 2014 4.019 4.019 3.917 3.958 453,921 -0.06(-1.53%)
Jul 25, 2014 4.026 4.074 4.005 4.019 397,526 -0.03(-0.67%)
Jul 24, 2014 4.080 4.138 4.019 4.046 536,195 -0.03(-0.83%)
Jul 23, 2014 4.087 4.121 4.019 4.080 498,135 -0.01(-0.17%)
Jul 22, 2014 3.992 4.087 3.985 4.087 440,124 +0.12(+2.92%)
Jul 21, 2014 4.019 4.067 3.951 3.971 484,809 -0.10(-2.35%)
Jul 18, 2014 4.012 4.080 3.992 4.067 386,633 +0.05(+1.36%)
Jul 17, 2014 4.067 4.108 3.999 4.012 525,974 -0.07(-1.83%)
Jul 16, 2014 4.067 4.121 4.026 4.087 545,996 +0.05(+1.35%)
Jul 15, 2014 4.080 4.101 4.019 4.033 913,853 -0.06(-1.50%)
Jul 14, 2014 4.094 4.121 4.067 4.094 513,210 +0.05(+1.35%)
Jul 11, 2014 4.114 4.183 4.033 4.040 809,561 -0.09(-2.15%)
Jul 10, 2014 4.040 4.155 4.019 4.128 764,052 -0.02(-0.49%)
Jul 09, 2014 4.080 4.203 4.033 4.149 649,008 +0.08(+2.01%)
Jul 08, 2014 4.223 4.230 3.985 4.067 602,158 -0.16(-3.86%)
Jul 07, 2014 4.373 4.380 4.223 4.230 617,339 -0.14(-3.27%)
Jul 03, 2014 4.319 4.373 4.373 4.373 405,898 +0.09(+2.07%)
Jul 02, 2014 4.380 4.462 4.265 4.285 872,045 -0.09(-2.02%)
Jul 01, 2014 4.285 4.414 4.285 4.373 1,508,067 +0.14(+3.22%)
Jun 30, 2014 4.237 4.285 4.176 4.237 1,707,891 -0.03(-0.64%)
Jun 27, 2014 4.108 4.264 4.067 4.264 1,301,466 +0.12(+2.96%)
Jun 26, 2014 4.074 4.142 4.046 4.142 976,515 +0.07(+1.67%)
Jun 25, 2014 3.794 4.080 3.774 4.074 1,881,866 +0.23(+6.03%)
Jun 24, 2014 3.658 3.862 3.658 3.842 1,301,567 +0.19(+5.22%)
Jun 23, 2014 3.679 3.685 3.570 3.651 878,466 -0.03(-0.74%)
Jun 20, 2014 3.774 3.808 3.658 3.679 857,450 -0.07(-2.00%)
Jun 19, 2014 3.774 3.774 3.713 3.753 382,746 +0.00(+0.00%)
Jun 18, 2014 3.699 3.781 3.658 3.753 553,818 +0.07(+1.85%)
Jun 17, 2014 3.706 3.713 3.610 3.685 644,420 -0.01(-0.37%)
Jun 16, 2014 3.644 3.713 3.617 3.699 469,003 +0.05(+1.31%)
Jun 13, 2014 3.733 3.747 3.617 3.651 517,624 -0.05(-1.47%)
Jun 12, 2014 3.794 3.801 3.644 3.706 523,050 -0.08(-2.16%)
Jun 11, 2014 3.883 3.965 3.753 3.788 826,213 -0.05(-1.33%)
Jun 10, 2014 3.811 3.852 3.723 3.839 1,290,096 +0.12(+3.28%)
Jun 06, 2014 3.642 3.733 3.608 3.717 639,674 +0.07(+2.05%)
Jun 05, 2014 3.601 3.649 3.501 3.642 629,159 +0.06(+1.70%)
Jun 04, 2014 3.520 3.581 3.493 3.581 500,735 +0.02(+0.57%)
Jun 03, 2014 3.547 3.594 3.506 3.561 581,269 -0.03(-0.76%)
Jun 02, 2014 3.594 3.676 3.520 3.588 577,780 -0.05(-1.31%)
May 30, 2014 3.527 3.649 3.493 3.635 1,305,478 +0.14(+3.88%)
May 29, 2014 3.588 3.588 3.449 3.499 935,057 -0.06(-1.71%)
May 28, 2014 3.547 3.608 3.452 3.561 1,068,816 +0.02(+0.57%)
May 27, 2014 3.608 3.649 3.513 3.540 788,132 -0.01(-0.38%)
May 23, 2014 3.547 3.554 3.554 3.554 602,922 +0.01(+0.32%)
May 22, 2014 3.554 3.601 3.537 3.542 238,010 +0.01(+0.25%)
May 21, 2014 3.540 3.615 3.489 3.533 384,055 +0.03(+0.77%)
May 20, 2014 3.601 3.601 3.432 3.506 647,785 -0.09(-2.45%)
May 19, 2014 3.601 3.676 3.533 3.594 471,143 +0.00(+0.00%)
May 16, 2014 3.533 3.608 3.486 3.594 570,555 +0.07(+2.12%)
May 15, 2014 3.466 3.533 3.398 3.520 809,327 +0.02(+0.58%)
May 14, 2014 3.615 3.615 3.466 3.499 917,260 -0.11(-3.01%)
May 13, 2014 3.886 3.889 3.588 3.608 941,289 -0.31(-7.80%)
May 12, 2014 3.561 3.934 3.561 3.913 1,336,534 +0.35(+9.90%)
May 09, 2014 3.289 3.608 2.896 3.561 938,716 +0.13(+3.76%)
May 08, 2014 3.574 3.622 3.357 3.432 1,491,694 -0.16(-4.53%)
May 07, 2014 3.588 3.608 3.499 3.594 573,810 +0.01(+0.38%)
May 06, 2014 3.669 3.683 3.561 3.581 682,109 -0.11(-2.94%)
May 05, 2014 3.669 3.717 3.604 3.689 402,751 +0.01(+0.37%)
May 02, 2014 3.689 3.717 3.645 3.676 487,467 +0.01(+0.19%)
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.