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 )

2.230 +0.080 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2011 1.109 1.133 1.109 1.115 212,085 +0.01(+1.09%)
Jun 29, 2011 1.085 1.157 1.079 1.103 137,327 +0.02(+1.67%)
Jun 28, 2011 1.115 1.121 1.079 1.085 548,190 -0.03(-2.70%)
Jun 27, 2011 1.109 1.169 1.103 1.115 150,961 +0.01(+1.09%)
Jun 24, 2011 1.115 1.127 1.085 1.103 665,275 -0.01(-0.54%)
Jun 23, 2011 1.097 1.133 1.085 1.109 85,330 -0.01(-0.54%)
Jun 22, 2011 1.127 1.139 1.103 1.115 81,305 -0.02(-2.12%)
Jun 21, 2011 1.133 1.145 1.109 1.139 206,414 +0.01(+1.07%)
Jun 20, 2011 1.109 1.145 1.109 1.127 143,746 -0.01(-1.06%)
Jun 17, 2011 1.175 1.224 1.139 1.139 300,402 -0.03(-2.58%)
Jun 16, 2011 1.157 1.230 1.133 1.169 148,320 +0.01(+1.04%)
Jun 15, 2011 1.163 1.224 1.121 1.157 192,395 -0.02(-2.04%)
Jun 14, 2011 1.127 1.206 1.127 1.181 167,414 +0.07(+5.95%)
Jun 13, 2011 1.133 1.169 1.115 1.115 120,801 -0.01(-1.07%)
Jun 10, 2011 1.163 1.187 1.127 1.127 121,433 -0.04(-3.61%)
Jun 09, 2011 1.187 1.266 1.157 1.169 242,752 -0.01(-1.02%)
Jun 08, 2011 1.169 1.193 1.157 1.181 172,514 +0.01(+0.51%)
Jun 07, 2011 1.212 1.278 1.175 1.175 134,989 -0.02(-2.01%)
Jun 06, 2011 1.193 1.230 1.193 1.199 229,550 +0.01(+0.51%)
Jun 03, 2011 1.199 1.218 1.175 1.193 301,196 +0.01(+1.02%)
May 24, 2011 1.218 1.260 1.175 1.181 135,237 -0.04(-2.97%)
May 23, 2011 1.199 1.278 1.175 1.218 170,800 -0.01(-0.49%)
May 20, 2011 1.266 1.272 1.206 1.224 385,827 -0.05(-4.25%)
May 19, 2011 1.272 1.302 1.236 1.278 117,508 +0.02(+1.92%)
May 18, 2011 1.278 1.284 1.230 1.254 100,833 -0.02(-1.89%)
May 17, 2011 1.212 1.320 1.212 1.278 81,813 +0.05(+4.43%)
May 16, 2011 1.236 1.260 1.206 1.224 182,961 -0.02(-1.93%)
May 13, 2011 1.260 1.308 1.230 1.248 129,687 -0.01(-0.48%)
May 12, 2011 1.296 1.296 1.236 1.254 483,096 -0.04(-2.80%)
May 11, 2011 1.350 1.350 1.290 1.290 185,515 -0.07(-5.31%)
May 10, 2011 1.374 1.392 1.314 1.362 87,965 +0.00(+0.00%)
May 09, 2011 1.332 1.380 1.314 1.362 78,545 +0.03(+2.26%)
May 06, 2011 1.320 1.392 1.284 1.332 146,719 +0.04(+2.79%)
May 05, 2011 1.344 1.410 1.296 1.296 124,964 -0.03(-2.27%)
May 04, 2011 1.368 1.428 1.308 1.326 248,831 -0.04(-2.65%)
May 03, 2011 1.338 1.410 1.338 1.362 124,921 +0.02(+1.80%)
May 02, 2011 1.362 1.362 1.338 1.338 96,559 -0.08(-5.93%)
Apr 29, 2011 1.416 1.422 1.368 1.422 184,265 +0.01(+0.43%)
Apr 28, 2011 1.380 1.416 1.380 1.416 188,250 +0.03(+2.17%)
Apr 27, 2011 1.404 1.404 1.356 1.386 117,790 -0.02(-1.71%)
Apr 26, 2011 1.410 1.416 1.386 1.410 180,559 +0.00(+0.00%)
Apr 25, 2011 1.410 1.440 1.386 1.410 166,334 -0.01(-0.85%)
Apr 21, 2011 1.429 1.441 1.404 1.422 93,118 +0.01(+0.43%)
Apr 20, 2011 1.447 1.459 1.362 1.416 182,032 -0.02(-1.26%)
Apr 19, 2011 1.386 1.441 1.380 1.435 160,260 +0.06(+4.39%)
Apr 18, 2011 1.344 1.392 1.326 1.374 211,132 +0.00(+0.00%)
Apr 15, 2011 1.398 1.410 1.356 1.374 269,258 -0.02(-1.72%)
Apr 14, 2011 1.338 1.447 1.338 1.398 201,593 +0.04(+2.66%)
Apr 13, 2011 1.453 1.453 1.338 1.362 174,620 -0.08(-5.83%)
Apr 12, 2011 1.507 1.519 1.429 1.447 116,449 -0.07(-4.38%)
Apr 11, 2011 1.477 1.525 1.465 1.513 140,907 +0.03(+2.03%)
Apr 08, 2011 1.609 1.609 1.453 1.483 323,430 -0.11(-6.82%)
Apr 07, 2011 1.658 1.676 1.591 1.591 138,761 -0.06(-3.65%)
Apr 06, 2011 1.658 1.664 1.597 1.652 179,582 -0.01(-0.36%)
Apr 05, 2011 1.639 1.658 1.633 1.658 363,982 +0.01(+0.37%)
Apr 04, 2011 1.645 1.658 1.597 1.652 123,942 +0.01(+0.37%)
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.