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 (%)
Feb 28, 2019 3.048 3.126 3.032 3.087 360,919 +0.05(+1.54%)
Feb 27, 2019 3.064 3.126 3.001 3.040 332,011 -0.07(-2.26%)
Feb 26, 2019 3.095 3.134 3.071 3.110 302,734 +0.02(+0.51%)
Feb 25, 2019 3.150 3.196 3.057 3.095 476,655 -0.05(-1.74%)
Feb 22, 2019 3.118 3.153 3.079 3.150 414,192 +0.02(+0.75%)
Feb 21, 2019 3.110 3.181 3.095 3.126 308,139 +0.00(+0.00%)
Feb 20, 2019 3.032 3.134 3.032 3.126 476,743 +0.07(+2.30%)
Feb 19, 2019 3.150 3.196 3.009 3.056 498,841 -0.10(-3.22%)
Feb 15, 2019 3.095 3.196 3.087 3.157 649,503 +0.07(+2.28%)
Feb 14, 2019 3.024 3.126 2.993 3.087 532,336 +0.07(+2.33%)
Feb 13, 2019 2.939 3.032 2.907 3.017 392,216 +0.08(+2.66%)
Feb 12, 2019 2.962 3.040 2.923 2.939 594,511 -0.02(-0.53%)
Feb 11, 2019 2.907 3.001 2.860 2.954 280,957 +0.05(+1.89%)
Feb 08, 2019 2.946 2.978 2.853 2.899 279,327 -0.06(-2.11%)
Feb 07, 2019 2.931 2.978 2.837 2.962 321,298 +0.00(+0.00%)
Feb 06, 2019 2.970 3.032 2.946 2.962 247,173 -0.04(-1.30%)
Feb 05, 2019 3.064 3.134 2.985 3.001 377,193 -0.07(-2.29%)
Feb 04, 2019 3.040 3.134 3.040 3.071 234,318 +0.02(+0.51%)
Feb 01, 2019 3.079 3.095 3.024 3.056 240,684 -0.02(-0.76%)
Jan 31, 2019 3.079 3.110 3.017 3.079 582,115 +0.03(+1.03%)
Jan 30, 2019 3.001 3.110 2.954 3.048 299,676 +0.06(+2.09%)
Jan 29, 2019 3.009 3.024 2.923 2.985 296,126 -0.02(-0.52%)
Jan 28, 2019 3.079 3.134 2.978 3.001 400,710 -0.10(-3.27%)
Jan 25, 2019 2.985 3.126 2.970 3.103 473,436 +0.13(+4.20%)
Jan 24, 2019 2.860 3.001 2.860 2.978 442,638 +0.11(+3.81%)
Jan 23, 2019 2.868 2.965 2.821 2.868 388,787 -0.02(-0.54%)
Jan 22, 2019 2.884 2.954 2.837 2.884 451,054 -0.02(-0.54%)
Jan 18, 2019 2.915 3.017 2.872 2.899 639,266 -0.01(-0.27%)
Jan 17, 2019 2.767 2.939 2.767 2.907 443,833 +0.12(+4.20%)
Jan 16, 2019 2.735 2.810 2.712 2.790 609,605 +0.05(+1.71%)
Jan 15, 2019 2.806 2.884 2.728 2.743 290,890 -0.07(-2.50%)
Jan 14, 2019 2.751 2.841 2.696 2.813 447,672 +0.05(+1.98%)
Jan 11, 2019 2.618 2.782 2.618 2.759 378,109 +0.12(+4.44%)
Jan 10, 2019 2.649 2.696 2.626 2.642 264,087 -0.02(-0.59%)
Jan 09, 2019 2.681 2.704 2.563 2.657 958,608 -0.03(-1.16%)
Jan 08, 2019 2.681 2.782 2.642 2.688 563,628 +0.05(+1.78%)
Jan 07, 2019 2.485 2.673 2.477 2.642 1,053,906 +0.17(+6.96%)
Jan 04, 2019 2.321 2.470 2.305 2.470 348,039 +0.15(+6.40%)
Jan 03, 2019 2.259 2.360 2.235 2.321 934,586 +0.03(+1.37%)
Jan 02, 2019 2.235 2.384 2.227 2.290 1,088,008 +0.02(+0.69%)
Dec 31, 2018 2.282 2.298 2.196 2.274 565,948 -0.01(-0.34%)
Dec 28, 2018 2.157 2.313 2.149 2.282 478,682 +0.12(+5.42%)
Dec 27, 2018 2.180 2.214 2.118 2.165 549,985 -0.04(-1.77%)
Dec 26, 2018 2.071 2.227 2.071 2.204 588,798 +0.13(+6.42%)
Dec 24, 2018 2.118 2.220 2.063 2.071 457,313 -0.05(-2.21%)
Dec 21, 2018 2.040 2.141 2.028 2.118 1,561,315 +0.07(+3.44%)
Dec 20, 2018 2.009 2.087 2.009 2.048 834,480 +0.02(+0.77%)
Dec 19, 2018 2.134 2.141 2.001 2.032 924,922 -0.10(-4.76%)
Dec 18, 2018 2.141 2.171 2.071 2.134 664,875 -0.01(-0.37%)
Dec 17, 2018 2.173 2.227 2.118 2.141 890,798 -0.05(-2.49%)
Dec 14, 2018 2.165 2.259 2.149 2.196 602,543 -0.01(-0.35%)
Dec 13, 2018 2.274 2.352 2.184 2.204 756,810 -0.04(-1.74%)
Dec 12, 2018 2.381 2.389 2.220 2.243 1,138,022 -0.12(-5.19%)
Dec 11, 2018 2.404 2.443 2.304 2.366 591,425 -0.02(-0.65%)
Dec 10, 2018 2.381 2.397 2.312 2.381 699,205 -0.01(-0.32%)
Dec 07, 2018 2.412 2.504 2.366 2.389 608,875 +0.00(+0.00%)
Dec 06, 2018 2.304 2.412 2.251 2.389 1,072,513 +0.07(+2.98%)
Dec 04, 2018 2.489 2.527 2.312 2.320 831,100 -0.17(-6.79%)
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.