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 (%)
Nov 30, 2011 0.8860 0.9644 0.8559 0.9463 396,808 +0.15(+18.94%)
Nov 29, 2011 0.7595 0.8017 0.7354 0.7956 100,439 +0.04(+5.60%)
Nov 28, 2011 0.7052 0.8017 0.6932 0.7534 198,945 +0.08(+12.61%)
Nov 25, 2011 0.7112 0.7354 0.6389 0.6691 115,753 -0.05(-6.72%)
Nov 23, 2011 0.7896 0.8077 0.7052 0.7173 119,623 -0.08(-9.85%)
Nov 22, 2011 0.8378 0.8499 0.7836 0.7956 83,530 -0.04(-4.35%)
Nov 21, 2011 0.8921 0.8921 0.8258 0.8318 130,724 -0.08(-9.21%)
Nov 18, 2011 0.8499 0.9343 0.8499 0.9162 113,896 +0.05(+5.56%)
Nov 17, 2011 0.8680 0.9403 0.8077 0.8680 170,649 +0.01(+0.70%)
Nov 16, 2011 0.8921 0.9644 0.8559 0.8619 94,596 -0.04(-4.67%)
Nov 15, 2011 0.8860 0.9162 0.8318 0.9041 133,350 +0.01(+0.67%)
Nov 14, 2011 0.9523 0.9523 0.8860 0.8981 115,283 -0.07(-6.88%)
Nov 11, 2011 0.9102 0.9644 0.9041 0.9644 207,560 +0.07(+7.38%)
Nov 10, 2011 0.9282 0.9282 0.8740 0.8981 140,420 -0.01(-0.67%)
Nov 09, 2011 0.9041 0.9584 0.8921 0.9041 179,426 -0.05(-5.06%)
Nov 08, 2011 0.9463 1.011 0.9162 0.9523 201,256 +0.01(+0.64%)
Nov 07, 2011 0.9704 0.9945 0.8921 0.9463 172,289 -0.02(-1.88%)
Nov 04, 2011 1.115 1.115 0.9523 0.9644 102,238 -0.08(-8.05%)
Nov 03, 2011 1.043 1.109 0.9334 1.049 204,896 +0.07(+7.41%)
Nov 02, 2011 0.9765 1.001 0.9523 0.9765 175,925 +0.05(+5.88%)
Nov 01, 2011 0.9644 0.9765 0.8740 0.9222 183,554 -0.07(-7.27%)
Oct 31, 2011 1.055 1.079 0.9825 0.9945 188,348 -0.05(-4.62%)
Oct 28, 2011 1.091 1.091 0.9282 1.043 236,249 -0.07(-6.49%)
Oct 27, 2011 1.085 1.115 0.9765 1.115 550,012 +0.03(+2.78%)
Oct 26, 2011 0.9343 1.091 0.8559 1.085 385,379 +0.18(+20.00%)
Oct 25, 2011 0.9584 0.9584 0.8746 0.9041 155,515 -0.07(-7.41%)
Oct 24, 2011 0.8680 0.9885 0.8619 0.9765 154,308 +0.10(+10.96%)
Oct 21, 2011 0.8559 0.8860 0.8258 0.8800 195,237 +0.07(+8.15%)
Oct 20, 2011 0.7715 0.8258 0.7655 0.8137 62,039 +0.04(+5.47%)
Oct 19, 2011 0.8137 0.8378 0.7715 0.7715 104,620 -0.06(-7.25%)
Oct 18, 2011 0.8619 0.8619 0.7414 0.8318 321,251 -0.01(-0.72%)
Oct 17, 2011 0.9644 0.9644 0.8137 0.8378 188,878 -0.13(-13.66%)
Oct 14, 2011 0.9765 0.9885 0.9041 0.9704 119,699 -0.01(-0.62%)
Oct 13, 2011 0.9343 0.9765 0.8921 0.9765 183,160 +0.05(+5.88%)
Oct 12, 2011 0.9403 0.9704 0.8619 0.9222 209,336 -0.01(-1.29%)
Oct 11, 2011 0.8619 0.9343 0.8258 0.9343 320,556 +0.07(+8.39%)
Oct 10, 2011 0.8017 0.8619 0.7233 0.8619 268,876 +0.07(+9.16%)
Oct 07, 2011 0.7836 0.8318 0.7173 0.7896 161,754 +0.01(+0.77%)
Oct 06, 2011 0.7655 0.7836 0.6992 0.7836 133,632 +0.01(+1.56%)
Oct 05, 2011 0.7414 0.7836 0.6642 0.7715 340,505 +0.02(+2.40%)
Oct 04, 2011 0.5244 0.8318 0.4521 0.7534 331,594 +0.22(+42.05%)
Oct 03, 2011 0.6208 0.6269 0.5244 0.5304 367,403 -0.08(-13.73%)
Sep 30, 2011 0.6811 0.6992 0.6088 0.6148 239,969 -0.08(-12.07%)
Sep 29, 2011 0.7112 0.7293 0.6449 0.6992 168,358 +0.01(+0.87%)
Sep 28, 2011 0.7775 0.7775 0.6871 0.6932 76,252 -0.10(-12.21%)
Sep 27, 2011 0.7896 0.8258 0.7354 0.7896 164,265 +0.01(+1.55%)
Sep 26, 2011 0.7233 0.7896 0.6871 0.7775 65,621 +0.06(+8.40%)
Sep 23, 2011 0.6630 0.7293 0.6450 0.7173 143,444 +0.05(+7.21%)
Sep 22, 2011 0.6148 0.7293 0.5907 0.6691 271,310 +0.01(+0.91%)
Sep 21, 2011 0.7052 0.7896 0.6630 0.6630 141,707 -0.03(-4.35%)
Sep 20, 2011 0.6811 0.8258 0.6811 0.6932 219,380 +0.01(+1.77%)
Sep 19, 2011 0.6751 0.7052 0.6751 0.6811 81,672 -0.01(-1.74%)
Sep 16, 2011 0.6871 0.7112 0.6751 0.6932 308,203 +0.01(+1.77%)
Sep 15, 2011 0.7112 0.7112 0.6570 0.6811 125,128 -0.02(-2.59%)
Sep 14, 2011 0.7112 0.7233 0.6811 0.6992 129,042 -0.01(-0.85%)
Sep 13, 2011 0.6269 0.7112 0.6151 0.7052 182,392 +0.09(+14.71%)
Sep 12, 2011 0.6027 0.6630 0.5727 0.6148 145,319 +0.01(+2.00%)
Sep 09, 2011 0.6449 0.6811 0.5967 0.6027 268,290 -0.05(-7.41%)
Sep 08, 2011 0.6449 0.6806 0.6449 0.6510 128,848 +0.00(+0.00%)
Sep 07, 2011 0.6630 0.6691 0.6329 0.6510 275,373 +0.00(+0.00%)
Sep 06, 2011 0.6811 0.6811 0.6389 0.6510 259,371 -0.04(-6.09%)
Sep 02, 2011 0.6871 0.6992 0.6419 0.6932 383,141 +0.01(+0.88%)
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.