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 31, 2014 4.494 4.681 4.494 4.654 2,137,772 +0.21(+4.69%)
Mar 28, 2014 4.299 4.466 4.279 4.445 1,044,754 +0.17(+4.07%)
Mar 27, 2014 4.209 4.431 4.192 4.272 1,779,471 +0.06(+1.49%)
Mar 26, 2014 4.362 4.404 4.154 4.209 2,270,126 -0.15(-3.50%)
Mar 25, 2014 4.459 4.522 4.306 4.362 783,446 -0.06(-1.26%)
Mar 24, 2014 4.647 4.702 4.362 4.417 1,358,898 -0.19(-4.07%)
Mar 21, 2014 4.605 4.883 4.570 4.605 2,047,218 +0.11(+2.47%)
Mar 20, 2014 4.654 4.668 4.487 4.494 844,711 -0.15(-3.29%)
Mar 19, 2014 4.765 4.827 4.619 4.647 640,720 -0.10(-2.19%)
Mar 18, 2014 4.918 4.918 4.709 4.751 1,456,968 -0.15(-2.98%)
Mar 17, 2014 5.084 5.084 4.834 4.897 1,274,178 -0.17(-3.42%)
Mar 14, 2014 4.931 5.112 4.931 5.070 919,608 +0.14(+2.82%)
Mar 13, 2014 4.938 5.008 4.897 4.931 1,164,297 +0.01(+0.14%)
Mar 12, 2014 4.904 5.015 4.786 4.925 1,168,897 -0.00(-0.07%)
Mar 11, 2014 4.976 5.039 4.900 4.928 1,065,375 -0.06(-1.11%)
Mar 10, 2014 4.935 5.011 4.893 4.983 977,248 +0.06(+1.12%)
Mar 07, 2014 4.921 5.001 4.824 4.928 2,003,181 +0.01(+0.28%)
Mar 06, 2014 4.762 4.970 4.713 4.914 2,818,281 +0.17(+3.50%)
Mar 05, 2014 4.596 4.755 4.575 4.748 1,712,619 +0.14(+3.00%)
Mar 04, 2014 4.596 4.713 4.506 4.610 1,601,486 +0.10(+2.15%)
Mar 03, 2014 4.533 4.589 4.402 4.513 1,305,563 -0.08(-1.66%)
Feb 28, 2014 4.395 4.776 4.395 4.589 3,344,293 +0.42(+9.95%)
Feb 27, 2014 4.187 4.222 4.104 4.174 885,962 -0.04(-0.99%)
Feb 26, 2014 4.236 4.312 4.174 4.215 577,496 -0.02(-0.49%)
Feb 25, 2014 4.305 4.340 4.215 4.236 587,816 -0.06(-1.29%)
Feb 24, 2014 4.333 4.367 4.264 4.291 730,578 -0.02(-0.48%)
Feb 21, 2014 4.270 4.340 4.201 4.312 507,168 +0.05(+1.14%)
Feb 20, 2014 4.084 4.319 4.077 4.264 1,046,419 +0.21(+5.12%)
Feb 19, 2014 4.111 4.118 4.007 4.056 475,778 -0.08(-2.01%)
Feb 18, 2014 4.139 4.146 4.063 4.139 420,840 +0.03(+0.84%)
Feb 14, 2014 4.070 4.104 4.104 4.104 328,406 +0.03(+0.85%)
Feb 13, 2014 4.077 4.132 4.021 4.070 621,359 -0.03(-0.84%)
Feb 12, 2014 4.028 4.111 3.994 4.104 524,905 +0.08(+1.89%)
Feb 11, 2014 4.056 4.103 3.827 4.028 1,292,343 -0.04(-1.02%)
Feb 10, 2014 4.180 4.180 4.007 4.070 490,126 -0.08(-2.00%)
Feb 07, 2014 4.146 4.208 4.049 4.153 573,527 +0.02(+0.50%)
Feb 06, 2014 4.070 4.160 4.021 4.132 710,315 +0.08(+1.88%)
Feb 05, 2014 4.049 4.077 3.945 4.056 635,736 +0.00(+0.00%)
Feb 04, 2014 4.077 4.153 4.004 4.056 681,622 -0.01(-0.17%)
Feb 03, 2014 4.180 4.180 4.001 4.063 745,483 -0.11(-2.65%)
Jan 31, 2014 4.084 4.222 4.014 4.174 705,661 -0.01(-0.33%)
Jan 30, 2014 4.063 4.208 4.021 4.187 650,664 +0.19(+4.67%)
Jan 29, 2014 4.070 4.094 3.980 4.001 663,140 -0.10(-2.36%)
Jan 28, 2014 4.028 4.132 4.014 4.097 663,520 +0.08(+2.07%)
Jan 27, 2014 4.042 4.208 3.904 4.014 599,945 -0.05(-1.19%)
Jan 24, 2014 4.215 4.250 4.049 4.063 1,203,460 -0.17(-3.93%)
Jan 23, 2014 4.174 4.243 4.132 4.229 688,881 +0.06(+1.33%)
Jan 22, 2014 4.153 4.201 4.133 4.174 557,117 +0.03(+0.67%)
Jan 21, 2014 4.236 4.288 4.063 4.146 978,684 -0.08(-1.80%)
Jan 17, 2014 4.305 4.222 4.222 4.222 436,478 -0.07(-1.61%)
Jan 16, 2014 4.208 4.347 4.208 4.291 623,952 +0.07(+1.64%)
Jan 15, 2014 4.450 4.450 4.222 4.222 886,472 -0.23(-5.13%)
Jan 14, 2014 4.450 4.506 4.423 4.450 675,011 +0.01(+0.16%)
Jan 13, 2014 4.596 4.596 4.402 4.443 806,305 -0.15(-3.31%)
Jan 10, 2014 4.610 4.665 4.568 4.596 653,934 -0.01(-0.15%)
Jan 09, 2014 4.755 4.803 4.575 4.603 958,606 -0.17(-3.62%)
Jan 08, 2014 4.596 4.838 4.596 4.776 1,636,690 +0.18(+3.92%)
Jan 07, 2014 4.492 4.630 4.485 4.596 1,061,016 +0.13(+2.95%)
Jan 06, 2014 4.464 4.603 4.385 4.464 1,174,074 +0.01(+0.31%)
Jan 03, 2014 4.208 4.485 4.208 4.450 1,309,672 +0.27(+6.46%)
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.