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 )

2.270 +0.040 (+1.79%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 14, 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 26, 2010 1.808 1.820 1.706 1.814 147,464 +0.02(+1.35%)
Feb 25, 2010 1.814 1.893 1.760 1.790 109,609 -0.06(-3.26%)
Feb 24, 2010 1.869 1.869 1.826 1.850 59,470 +0.00(+0.00%)
Feb 23, 2010 1.911 1.911 1.814 1.850 134,968 -0.04(-2.23%)
Feb 22, 2010 1.887 1.899 1.850 1.893 190,382 -0.01(-0.63%)
Feb 19, 2010 1.899 1.929 1.850 1.905 119,978 +0.01(+0.32%)
Feb 18, 2010 1.869 1.904 1.808 1.899 192,664 +0.01(+0.32%)
Feb 17, 2010 2.007 2.007 1.844 1.893 555,606 -0.09(-4.56%)
Feb 16, 2010 1.893 2.043 1.875 1.983 274,990 +0.11(+6.13%)
Feb 12, 2010 1.808 1.869 1.869 1.869 396,019 +0.11(+6.53%)
Feb 11, 2010 1.676 1.778 1.676 1.754 106,843 +0.04(+2.11%)
Feb 10, 2010 1.736 1.796 1.658 1.718 180,144 -0.02(-1.04%)
Feb 09, 2010 1.802 2.079 1.597 1.736 264,735 +0.04(+2.49%)
Feb 08, 2010 1.603 1.724 1.507 1.694 163,082 +0.08(+5.24%)
Feb 05, 2010 1.784 1.814 1.507 1.609 562,937 -0.15(-8.56%)
Feb 04, 2010 1.808 1.869 1.688 1.760 239,511 -0.07(-3.95%)
Feb 03, 2010 1.784 1.856 1.742 1.832 102,850 +0.05(+3.05%)
Feb 02, 2010 1.700 1.796 1.676 1.778 639,968 +0.08(+4.98%)
Feb 01, 2010 1.778 1.784 1.664 1.694 129,835 -0.10(-5.39%)
Jan 29, 2010 1.784 1.826 1.676 1.790 265,996 -0.10(-5.41%)
Jan 28, 2010 1.899 1.911 1.796 1.893 245,064 -0.02(-1.26%)
Jan 27, 2010 1.923 1.935 1.790 1.917 237,042 -0.02(-1.24%)
Jan 26, 2010 2.049 2.079 1.875 1.941 157,354 -0.13(-6.40%)
Jan 25, 2010 2.116 2.140 2.049 2.073 307,989 -0.03(-1.43%)
Jan 22, 2010 1.959 2.140 1.929 2.104 508,684 +0.16(+8.38%)
Jan 21, 2010 2.043 2.067 1.881 1.941 339,476 -0.08(-3.88%)
Jan 20, 2010 2.031 2.067 1.995 2.019 66,561 -0.04(-1.76%)
Jan 19, 2010 2.079 2.140 2.002 2.055 322,972 -0.02(-1.16%)
Jan 15, 2010 1.959 2.079 2.079 2.079 528,910 +0.10(+4.86%)
Jan 14, 2010 2.019 2.019 1.905 1.983 252,217 -0.01(-0.60%)
Jan 13, 2010 2.013 2.013 1.941 1.995 148,089 +0.02(+0.91%)
Jan 12, 2010 2.037 2.049 1.971 1.977 170,757 -0.06(-2.96%)
Jan 11, 2010 2.079 2.079 2.019 2.037 133,035 -0.02(-0.88%)
Jan 08, 2010 2.025 2.079 1.959 2.055 223,912 +0.03(+1.49%)
Jan 07, 2010 1.850 2.025 1.820 2.025 280,234 +0.12(+6.33%)
Jan 06, 2010 1.977 2.019 1.875 1.905 532,467 -0.10(-5.10%)
Jan 05, 2010 2.110 2.128 1.995 2.007 338,233 -0.07(-3.48%)
Jan 04, 2010 1.989 2.098 1.893 2.079 460,959 +0.03(+1.47%)
Dec 31, 2009 2.073 2.049 2.049 2.049 416,259 -0.04(-2.02%)
Dec 30, 2009 2.043 2.116 2.001 2.092 152,491 +0.00(+0.00%)
Dec 29, 2009 2.110 2.146 2.061 2.092 112,892 -0.01(-0.29%)
Dec 28, 2009 2.098 2.134 2.001 2.098 293,055 +0.04(+1.75%)
Dec 24, 2009 2.170 2.170 2.032 2.061 165,986 -0.07(-3.39%)
Dec 23, 2009 2.146 2.146 2.049 2.134 296,785 -0.01(-0.56%)
Dec 22, 2009 2.110 2.146 2.013 2.146 360,427 +0.10(+4.71%)
Dec 21, 2009 2.031 2.061 1.983 2.049 175,643 +0.01(+0.30%)
Dec 18, 2009 2.001 2.043 1.923 2.043 361,059 +0.08(+4.31%)
Dec 17, 2009 1.929 2.031 1.838 1.959 319,453 +0.02(+1.25%)
Dec 16, 2009 1.923 2.013 1.874 1.935 740,847 +0.01(+0.63%)
Dec 15, 2009 1.826 1.923 1.736 1.923 614,846 +0.11(+6.33%)
Dec 14, 2009 1.820 1.923 1.802 1.808 682,735 +0.02(+1.35%)
Dec 11, 2009 1.688 1.802 1.664 1.784 356,274 +0.14(+8.43%)
Dec 10, 2009 1.615 1.682 1.603 1.645 308,953 -0.01(-0.73%)
Dec 09, 2009 1.652 1.730 1.603 1.658 465,746 -0.02(-1.43%)
Dec 08, 2009 1.621 1.730 1.561 1.682 783,464 +0.07(+4.10%)
Dec 07, 2009 1.507 1.627 1.465 1.615 541,852 +0.08(+5.10%)
Dec 04, 2009 1.410 1.597 1.392 1.537 840,921 +0.15(+10.87%)
Dec 03, 2009 1.398 1.513 1.350 1.386 604,215 -0.01(-0.86%)
Dec 02, 2009 1.447 1.471 1.380 1.398 302,472 -0.07(-4.92%)
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.