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 )

2.225 +0.075 (+3.49%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 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 (%)
Jan 29, 2016 5.126 5.333 5.084 5.326 482,685 +0.20(+3.90%)
Jan 28, 2016 5.298 5.305 5.101 5.126 278,613 -0.11(-2.05%)
Jan 27, 2016 5.383 5.455 5.226 5.233 391,297 -0.18(-3.30%)
Jan 26, 2016 5.391 5.441 5.241 5.412 372,099 +0.05(+0.93%)
Jan 25, 2016 5.448 5.505 5.341 5.362 382,458 -0.12(-2.21%)
Jan 22, 2016 5.426 5.526 5.369 5.483 512,317 +0.14(+2.67%)
Jan 21, 2016 5.219 5.391 5.069 5.341 745,180 +0.13(+2.47%)
Jan 20, 2016 4.941 5.305 4.884 5.212 787,911 +0.18(+3.55%)
Jan 19, 2016 5.191 5.255 4.919 5.034 573,664 -0.08(-1.54%)
Jan 15, 2016 5.076 5.112 5.112 5.112 464,859 -0.13(-2.45%)
Jan 14, 2016 5.112 5.348 5.019 5.241 598,009 +0.18(+3.53%)
Jan 13, 2016 5.176 5.326 5.041 5.062 533,074 -0.11(-2.21%)
Jan 12, 2016 5.269 5.362 5.105 5.176 879,377 -0.06(-1.09%)
Jan 11, 2016 4.998 5.283 4.998 5.233 759,928 +0.26(+5.16%)
Jan 08, 2016 4.948 5.098 4.905 4.976 706,537 +0.04(+0.72%)
Jan 07, 2016 4.948 5.055 4.905 4.941 1,026,114 -0.12(-2.40%)
Jan 06, 2016 5.012 5.155 5.012 5.062 461,866 -0.05(-0.98%)
Jan 05, 2016 5.198 5.212 5.012 5.112 412,227 -0.05(-0.97%)
Jan 04, 2016 5.369 5.405 5.141 5.162 1,076,761 -0.34(-6.23%)
Dec 31, 2015 5.476 5.505 5.505 5.505 609,962 +0.03(+0.52%)
Dec 30, 2015 5.376 5.605 5.348 5.476 577,164 +0.09(+1.59%)
Dec 29, 2015 5.405 5.483 5.348 5.391 616,025 +0.02(+0.40%)
Dec 28, 2015 5.498 5.498 5.348 5.369 639,227 -0.14(-2.46%)
Dec 24, 2015 5.476 5.505 5.505 5.505 111,347 +0.04(+0.78%)
Dec 23, 2015 5.455 5.462 5.383 5.462 191,444 +0.06(+1.06%)
Dec 22, 2015 5.433 5.476 5.362 5.405 431,371 -0.02(-0.39%)
Dec 21, 2015 5.476 5.498 5.383 5.426 492,245 -0.01(-0.13%)
Dec 18, 2015 5.519 5.626 5.433 5.433 1,169,372 -0.12(-2.18%)
Dec 17, 2015 5.605 5.655 5.462 5.555 432,784 -0.01(-0.26%)
Dec 16, 2015 5.583 5.676 5.519 5.569 334,601 +0.01(+0.26%)
Dec 15, 2015 5.448 5.587 5.423 5.555 371,960 +0.16(+3.05%)
Dec 14, 2015 5.619 5.640 5.355 5.391 392,853 -0.23(-4.07%)
Dec 11, 2015 5.783 5.876 5.569 5.619 518,853 -0.33(-5.62%)
Dec 10, 2015 6.046 6.053 5.804 5.954 434,669 -0.11(-1.76%)
Dec 09, 2015 6.032 6.238 5.911 6.060 1,076,919 -0.01(-0.23%)
Dec 08, 2015 6.089 6.181 6.011 6.075 411,027 -0.09(-1.50%)
Dec 07, 2015 6.146 6.217 6.075 6.167 350,553 +0.03(+0.46%)
Dec 04, 2015 5.939 6.153 5.939 6.139 345,435 +0.19(+3.23%)
Dec 03, 2015 6.032 6.096 5.858 5.947 390,014 -0.04(-0.59%)
Dec 02, 2015 6.011 6.060 5.925 5.982 401,726 -0.01(-0.24%)
Dec 01, 2015 5.968 6.039 5.929 5.996 883,255 +0.03(+0.48%)
Nov 30, 2015 5.954 6.103 5.897 5.968 603,299 +0.02(+0.36%)
Nov 27, 2015 6.025 6.039 5.861 5.947 189,501 -0.10(-1.65%)
Nov 25, 2015 5.904 6.046 6.046 6.046 588,629 +0.16(+2.78%)
Nov 24, 2015 5.947 5.954 5.783 5.883 254,101 -0.07(-1.19%)
Nov 23, 2015 5.975 6.003 5.861 5.954 416,720 -0.01(-0.24%)
Nov 20, 2015 6.060 6.103 5.904 5.968 384,473 -0.04(-0.59%)
Nov 19, 2015 6.082 6.082 5.911 6.003 262,794 -0.06(-1.06%)
Nov 18, 2015 6.003 6.082 5.883 6.067 542,810 +0.11(+1.91%)
Nov 17, 2015 6.032 6.060 5.918 5.954 368,913 -0.06(-0.95%)
Nov 16, 2015 5.975 6.075 5.915 6.011 372,093 +0.05(+0.84%)
Nov 13, 2015 5.854 6.011 5.691 5.961 426,689 +0.04(+0.60%)
Nov 12, 2015 6.082 6.132 5.854 5.925 405,008 -0.19(-3.14%)
Nov 11, 2015 6.110 6.242 6.046 6.117 333,853 +0.01(+0.12%)
Nov 10, 2015 6.025 6.203 6.011 6.110 530,324 +0.05(+0.82%)
Nov 09, 2015 6.544 6.565 5.996 6.060 1,010,431 -0.53(-7.99%)
Nov 06, 2015 6.402 6.793 6.295 6.587 1,657,221 +0.29(+4.63%)
Nov 05, 2015 6.402 6.430 6.160 6.295 337,686 -0.12(-1.88%)
Nov 04, 2015 6.324 6.501 6.252 6.416 818,957 +0.10(+1.58%)
Nov 03, 2015 6.252 6.444 6.167 6.316 386,503 +0.04(+0.57%)
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.