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 (%)
May 29, 2009 0.3311 0.3311 0.2709 0.2709 2,385,922 -0.06(-18.18%)
May 28, 2009 0.3371 0.3552 0.3010 0.3311 532,092 -0.01(-3.51%)
May 27, 2009 0.3618 0.4034 0.3191 0.3432 1,212,290 -0.02(-5.00%)
May 26, 2009 0.3010 0.3733 0.2890 0.3612 5,303,436 +0.07(+25.00%)
May 22, 2009 0.2950 0.3311 0.2837 0.2890 2,149,754 -0.01(-2.04%)
May 21, 2009 0.3070 0.3311 0.2950 0.2950 730,550 -0.03(-9.26%)
May 20, 2009 0.3312 0.3492 0.3010 0.3251 761,097 -0.01(-1.82%)
May 19, 2009 0.3612 0.3612 0.2950 0.3311 559,025 +0.00(+0.00%)
May 18, 2009 0.3371 0.3612 0.3191 0.3311 1,163,228 +0.00(+0.00%)
May 15, 2009 0.3853 0.3853 0.3251 0.3311 1,049,484 -0.02(-5.17%)
May 14, 2009 0.2408 0.3793 0.1264 0.3492 572,144 +0.02(+5.45%)
May 13, 2009 0.3793 0.3913 0.3311 0.3311 494,572 -0.05(-14.06%)
May 12, 2009 0.3853 0.3913 0.3733 0.3853 193,683 +0.00(+0.00%)
May 11, 2009 0.4214 0.4275 0.3673 0.3853 439,448 -0.03(-7.25%)
May 08, 2009 0.4154 0.4335 0.3612 0.4154 1,013,110 +0.01(+1.47%)
May 07, 2009 0.5003 0.5117 0.3793 0.4094 2,097,624 +0.02(+4.62%)
May 06, 2009 0.3070 0.4214 0.2950 0.3913 1,702,951 +0.09(+30.00%)
May 05, 2009 0.3070 0.3131 0.2950 0.3010 430,087 +0.00(+0.00%)
May 04, 2009 0.2950 0.3010 0.2950 0.3010 305,035 +0.00(+0.00%)
May 01, 2009 0.3010 0.3131 0.2950 0.3010 291,322 -0.01(-1.96%)
Apr 30, 2009 0.3010 0.3131 0.2950 0.3070 526,059 +0.01(+2.00%)
Apr 29, 2009 0.2950 0.3131 0.2829 0.3010 734,762 +0.01(+2.04%)
Apr 28, 2009 0.2769 0.3010 0.2769 0.2950 419,358 +0.02(+6.52%)
Apr 27, 2009 0.2830 0.2890 0.2709 0.2769 415,261 -0.02(-6.12%)
Apr 24, 2009 0.3010 0.3251 0.2769 0.2950 363,648 +0.01(+4.26%)
Apr 23, 2009 0.3070 0.3179 0.2709 0.2830 382,589 -0.02(-6.00%)
Apr 22, 2009 0.3010 0.3072 0.2830 0.3010 500,810 +0.01(+4.17%)
Apr 21, 2009 0.2950 0.3070 0.2589 0.2890 896,781 -0.01(-2.04%)
Apr 20, 2009 0.2950 0.3250 0.2709 0.2950 968,383 +0.01(+4.26%)
Apr 17, 2009 0.2649 0.2830 0.2589 0.2830 1,586,774 +0.03(+11.90%)
Apr 16, 2009 0.2529 0.2649 0.2408 0.2529 658,756 +0.01(+2.44%)
Apr 15, 2009 0.2408 0.2468 0.2350 0.2468 601,148 +0.02(+7.89%)
Apr 14, 2009 0.2179 0.2468 0.2107 0.2288 395,988 +0.00(+0.00%)
Apr 13, 2009 0.2306 0.2408 0.1987 0.2288 777,562 -0.01(-5.00%)
Apr 09, 2009 0.2228 0.2408 0.1987 0.2408 454,261 +0.02(+8.11%)
Apr 08, 2009 0.2107 0.2288 0.2047 0.2228 488,225 -0.01(-2.63%)
Apr 07, 2009 0.2589 0.2589 0.2288 0.2288 479,711 -0.01(-5.00%)
Apr 06, 2009 0.2529 0.2649 0.2228 0.2408 935,807 +0.01(+2.56%)
Apr 03, 2009 0.2649 0.3010 0.2107 0.2348 775,029 -0.03(-11.36%)
Apr 02, 2009 0.2426 0.2649 0.2348 0.2649 1,334,636 +0.04(+18.92%)
Apr 01, 2009 0.1746 0.2288 0.1565 0.2228 964,641 +0.07(+42.31%)
Mar 31, 2009 0.2107 0.2348 0.1565 0.1565 674,662 -0.05(-23.53%)
Mar 30, 2009 0.2288 0.2408 0.1866 0.2047 493,814 -0.05(-19.05%)
Mar 26, 2009 0.2468 0.2529 0.2288 0.2529 575,738 +0.01(+2.44%)
Mar 25, 2009 0.2577 0.2577 0.1686 0.2468 2,273,301 +0.03(+13.89%)
Mar 24, 2009 0.3311 0.3311 0.2107 0.2167 870,612 -0.06(-21.74%)
Mar 23, 2009 0.2468 0.2769 0.2408 0.2769 2,146,544 +0.09(+48.39%)
Mar 20, 2009 0.1204 0.1927 0.1144 0.1866 4,570,900 +0.08(+82.35%)
Mar 19, 2009 0.1084 0.1144 0.0843 0.1023 2,394,826 +0.01(+13.33%)
Mar 18, 2009 0.1144 0.1144 0.0817 0.0903 3,524,582 +0.00(+0.00%)
Mar 17, 2009 0.1084 0.1198 0.0722 0.0903 2,185,262 -0.01(-11.76%)
Mar 16, 2009 0.1264 0.1443 0.0963 0.1023 2,749,486 -0.01(-10.53%)
Mar 13, 2009 0.1626 0.1626 0.1144 0.1144 0 -0.02(-13.64%)
Mar 12, 2009 0.1565 0.1565 0.1204 0.1325 361,997 +0.01(+10.00%)
Mar 11, 2009 0.1264 0.1445 0.1144 0.1204 1,648,895 -0.01(-9.09%)
Mar 10, 2009 0.1565 0.1806 0.1264 0.1325 443,850 -0.01(-8.33%)
Mar 09, 2009 0.1264 0.1823 0.1204 0.1445 161,281 +0.02(+20.00%)
Mar 06, 2009 0.1565 0.1565 0.1204 0.1204 0 -0.04(-23.08%)
Mar 05, 2009 0.2107 0.2167 0.1505 0.1565 362,595 -0.02(-13.33%)
Mar 04, 2009 0.1686 0.1866 0.1565 0.1806 433,452 -0.03(-14.29%)
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.