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 )

2.295 +0.065 (+2.91%)
Streaming Delayed Price Updated: 2:34 PM 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 (%)
Jan 31, 2011 1.296 1.320 1.296 1.302 456,697 +0.01(+0.47%)
Jan 28, 2011 1.356 1.374 1.266 1.296 268,772 -0.07(-4.87%)
Jan 27, 2011 1.404 1.453 1.344 1.362 146,742 -0.04(-3.00%)
Jan 26, 2011 1.338 1.429 1.338 1.404 225,979 +0.07(+4.95%)
Jan 25, 2011 1.290 1.350 1.290 1.338 582,572 +0.03(+2.30%)
Jan 24, 2011 1.290 1.338 1.266 1.308 251,690 +0.02(+1.40%)
Jan 21, 2011 1.332 1.356 1.266 1.290 357,321 -0.03(-2.28%)
Jan 20, 2011 1.284 1.350 1.284 1.320 248,081 +0.02(+1.39%)
Jan 19, 2011 1.362 1.380 1.284 1.302 267,103 -0.06(-4.42%)
Jan 18, 2011 1.350 1.368 1.344 1.362 135,341 +0.00(+0.00%)
Jan 14, 2011 1.362 1.380 1.356 1.362 378,026 -0.01(-0.44%)
Jan 13, 2011 1.374 1.398 1.356 1.368 153,680 +0.00(+0.00%)
Jan 12, 2011 1.398 1.398 1.356 1.368 216,315 +0.00(+0.00%)
Jan 11, 2011 1.362 1.374 1.332 1.368 83,170 +0.01(+0.89%)
Jan 10, 2011 1.392 1.410 1.350 1.356 359,503 -0.05(-3.85%)
Jan 07, 2011 1.429 1.465 1.392 1.410 95,986 -0.01(-0.85%)
Jan 06, 2011 1.429 1.435 1.392 1.422 470,478 -0.01(-0.42%)
Jan 05, 2011 1.404 1.477 1.404 1.429 281,533 -0.01(-0.84%)
Jan 04, 2011 1.531 1.543 1.416 1.441 392,128 -0.10(-6.27%)
Jan 03, 2011 1.561 1.567 1.531 1.537 255,934 -0.01(-0.78%)
Dec 31, 2010 1.537 1.561 1.525 1.549 215,469 +0.01(+0.78%)
Dec 30, 2010 1.537 1.543 1.501 1.537 169,397 +0.00(+0.00%)
Dec 29, 2010 1.453 1.543 1.453 1.537 278,701 +0.08(+5.81%)
Dec 28, 2010 1.459 1.477 1.441 1.453 118,042 +0.00(+0.00%)
Dec 27, 2010 1.525 1.525 1.441 1.453 264,828 -0.05(-3.60%)
Dec 23, 2010 1.465 1.513 1.441 1.507 143,540 +0.04(+2.46%)
Dec 22, 2010 1.453 1.477 1.374 1.471 236,171 +0.02(+1.25%)
Dec 21, 2010 1.459 1.477 1.398 1.453 275,687 +0.01(+0.42%)
Dec 20, 2010 1.519 1.519 1.422 1.447 337,482 -0.06(-4.00%)
Dec 17, 2010 1.513 1.519 1.483 1.507 511,632 +0.00(+0.00%)
Dec 16, 2010 1.501 1.519 1.483 1.507 198,215 +0.01(+0.40%)
Dec 15, 2010 1.495 1.513 1.483 1.501 171,846 +0.01(+0.40%)
Dec 14, 2010 1.513 1.513 1.483 1.495 112,974 -0.01(-0.40%)
Dec 13, 2010 1.543 1.543 1.489 1.501 158,495 -0.04(-2.73%)
Dec 10, 2010 1.537 1.543 1.441 1.543 162,102 +0.01(+0.79%)
Dec 09, 2010 1.543 1.543 1.489 1.531 117,858 +0.01(+0.79%)
Dec 08, 2010 1.531 1.549 1.495 1.519 112,778 +0.00(+0.00%)
Dec 07, 2010 1.555 1.555 1.507 1.519 188,823 -0.02(-1.18%)
Dec 06, 2010 1.525 1.555 1.463 1.537 79,925 +0.01(+0.79%)
Dec 03, 2010 1.531 1.555 1.459 1.525 192,460 -0.02(-1.17%)
Dec 02, 2010 1.549 1.567 1.519 1.543 177,568 +0.00(+0.00%)
Dec 01, 2010 1.531 1.567 1.507 1.543 201,312 +0.04(+2.81%)
Nov 30, 2010 1.519 1.561 1.465 1.501 232,446 -0.04(-2.73%)
Nov 29, 2010 1.477 1.549 1.465 1.543 316,095 +0.06(+4.07%)
Nov 26, 2010 1.459 1.489 1.410 1.483 58,920 +0.01(+0.41%)
Nov 24, 2010 1.471 1.477 1.477 1.477 148,839 +0.03(+2.08%)
Nov 23, 2010 1.404 1.459 1.380 1.447 162,092 +0.02(+1.27%)
Nov 22, 2010 1.416 1.429 1.386 1.429 97,592 +0.03(+2.15%)
Nov 19, 2010 1.398 1.429 1.386 1.398 289,274 +0.01(+0.43%)
Nov 18, 2010 1.356 1.410 1.332 1.392 162,661 +0.05(+3.59%)
Nov 17, 2010 1.350 1.368 1.329 1.344 120,693 -0.01(-0.45%)
Nov 16, 2010 1.392 1.392 1.332 1.350 186,052 -0.05(-3.45%)
Nov 15, 2010 1.398 1.416 1.314 1.398 164,118 +0.02(+1.31%)
Nov 12, 2010 1.410 1.447 1.374 1.380 206,774 -0.05(-3.38%)
Nov 11, 2010 1.429 1.447 1.398 1.429 75,198 -0.02(-1.66%)
Nov 10, 2010 1.453 1.465 1.404 1.453 176,853 +0.01(+0.42%)
Nov 09, 2010 1.441 1.465 1.404 1.447 164,015 +0.01(+0.84%)
Nov 08, 2010 1.416 1.531 1.404 1.435 148,637 +0.02(+1.28%)
Nov 05, 2010 1.519 1.579 1.398 1.416 151,404 -0.02(-1.67%)
Nov 04, 2010 1.362 1.447 1.350 1.441 214,316 +0.10(+7.17%)
Nov 03, 2010 1.302 1.344 1.290 1.344 85,292 +0.04(+3.24%)
Nov 02, 2010 1.290 1.308 1.248 1.302 149,000 +0.03(+2.37%)
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.