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, 2021 3.521 3.727 3.485 3.628 493,264 +0.10(+2.80%)
Mar 30, 2021 3.359 3.628 3.348 3.529 364,531 +0.20(+5.93%)
Mar 29, 2021 3.512 3.529 3.314 3.332 433,337 -0.18(-5.12%)
Mar 26, 2021 3.682 3.709 3.368 3.512 335,936 -0.16(-4.40%)
Mar 25, 2021 3.619 3.682 3.458 3.673 512,467 +0.01(+0.25%)
Mar 24, 2021 3.709 3.907 3.646 3.664 477,466 -0.03(-0.73%)
Mar 23, 2021 3.745 3.772 3.646 3.691 440,882 -0.04(-0.96%)
Mar 22, 2021 3.700 3.907 3.691 3.727 443,675 +0.04(+1.22%)
Mar 19, 2021 3.826 3.970 3.646 3.682 1,021,171 -0.17(-4.43%)
Mar 18, 2021 3.745 3.934 3.709 3.853 1,668,517 +0.10(+2.63%)
Mar 17, 2021 3.817 3.817 3.565 3.754 533,981 -0.04(-1.18%)
Mar 16, 2021 3.736 3.817 3.601 3.799 534,839 +0.05(+1.44%)
Mar 15, 2021 3.682 3.844 3.637 3.745 2,107,742 +0.12(+3.35%)
Mar 12, 2021 3.463 3.918 3.270 3.624 2,294,309 +0.33(+10.03%)
Mar 11, 2021 3.267 3.294 3.249 3.294 262,791 +0.04(+1.37%)
Mar 10, 2021 3.142 3.276 3.142 3.249 265,229 +0.11(+3.41%)
Mar 09, 2021 3.178 3.186 3.142 3.142 224,980 -0.01(-0.28%)
Mar 08, 2021 3.088 3.169 3.044 3.151 293,023 +0.09(+2.92%)
Mar 05, 2021 3.088 3.142 2.928 3.061 250,852 +0.03(+0.88%)
Mar 04, 2021 3.213 3.262 3.017 3.035 1,131,992 -0.16(-5.03%)
Mar 03, 2021 2.945 3.213 2.901 3.195 1,656,415 +0.28(+9.48%)
Mar 02, 2021 2.972 3.008 2.919 2.919 166,483 -0.05(-1.80%)
Mar 01, 2021 2.812 3.008 2.803 2.972 330,374 +0.18(+6.39%)
Feb 26, 2021 2.758 2.883 2.749 2.794 255,670 +0.00(+0.00%)
Feb 25, 2021 2.901 2.937 2.758 2.794 287,818 -0.09(-3.10%)
Feb 24, 2021 2.937 2.963 2.865 2.883 281,415 -0.04(-1.22%)
Feb 23, 2021 2.829 2.963 2.758 2.919 421,950 +0.00(+0.00%)
Feb 22, 2021 3.008 3.026 2.883 2.919 325,868 -0.09(-2.97%)
Feb 19, 2021 3.053 3.097 2.959 3.008 234,607 -0.06(-2.03%)
Feb 18, 2021 3.070 3.151 3.044 3.070 247,922 -0.01(-0.29%)
Feb 17, 2021 3.088 3.142 3.026 3.079 173,674 -0.01(-0.29%)
Feb 16, 2021 3.195 3.213 3.035 3.088 220,686 -0.07(-2.26%)
Feb 12, 2021 3.160 3.178 3.061 3.160 328,382 +0.02(+0.57%)
Feb 11, 2021 3.053 3.178 2.945 3.142 1,063,706 +0.11(+3.53%)
Feb 10, 2021 3.115 3.115 3.017 3.035 222,086 -0.06(-2.02%)
Feb 09, 2021 2.999 3.178 2.981 3.097 319,895 +0.10(+3.27%)
Feb 08, 2021 2.919 3.008 2.892 2.999 508,583 +0.14(+5.00%)
Feb 05, 2021 2.892 2.892 2.829 2.856 134,893 -0.01(-0.31%)
Feb 04, 2021 2.883 2.999 2.847 2.865 219,291 +0.00(+0.00%)
Feb 03, 2021 2.838 2.914 2.838 2.865 217,336 +0.04(+1.26%)
Feb 02, 2021 3.017 3.017 2.812 2.829 315,346 -0.12(-4.23%)
Feb 01, 2021 2.865 2.990 2.794 2.954 259,375 +0.10(+3.44%)
Jan 29, 2021 2.865 3.035 2.829 2.856 364,458 -0.04(-1.23%)
Jan 28, 2021 2.990 2.999 2.838 2.892 220,757 -0.01(-0.31%)
Jan 27, 2021 2.820 2.963 2.794 2.901 544,975 +0.00(+0.00%)
Jan 26, 2021 2.812 3.035 2.740 2.901 559,545 +0.10(+3.50%)
Jan 25, 2021 2.919 2.945 2.776 2.803 514,542 -0.10(-3.38%)
Jan 22, 2021 2.803 2.901 2.749 2.901 214,664 +0.11(+3.83%)
Jan 21, 2021 2.785 2.838 2.722 2.794 113,489 +0.03(+0.97%)
Jan 20, 2021 2.749 2.820 2.722 2.767 139,318 +0.02(+0.65%)
Jan 19, 2021 2.883 2.883 2.722 2.749 352,576 -0.10(-3.45%)
Jan 15, 2021 2.776 2.874 2.740 2.847 235,727 +0.04(+1.27%)
Jan 14, 2021 2.749 2.865 2.731 2.812 128,269 +0.09(+3.28%)
Jan 13, 2021 2.776 2.794 2.704 2.722 101,110 -0.07(-2.56%)
Jan 12, 2021 2.696 2.812 2.696 2.794 150,856 +0.08(+2.96%)
Jan 11, 2021 2.588 2.731 2.579 2.713 217,161 +0.09(+3.40%)
Jan 08, 2021 2.740 2.812 2.571 2.624 194,385 -0.11(-3.92%)
Jan 07, 2021 2.785 2.820 2.669 2.731 280,666 -0.04(-1.29%)
Jan 06, 2021 2.499 2.865 2.499 2.767 652,212 +0.15(+5.80%)
Jan 05, 2021 2.517 2.678 2.517 2.615 217,681 +0.10(+3.90%)
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.