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 (%)
Jun 29, 2012 0.7885 0.7948 0.7447 0.7572 140,516 -0.01(-0.82%)
Jun 28, 2012 0.7572 0.7823 0.7510 0.7635 151,224 -0.01(-0.81%)
Jun 27, 2012 0.7447 0.7823 0.7447 0.7698 64,212 +0.01(+0.82%)
Jun 26, 2012 0.7572 0.7698 0.7447 0.7635 62,224 +0.01(+0.83%)
Jun 25, 2012 0.7635 0.7760 0.7385 0.7572 110,074 -0.03(-3.20%)
Jun 22, 2012 0.8010 0.8073 0.7698 0.7823 1,633,531 -0.01(-0.79%)
Jun 21, 2012 0.8323 0.8386 0.7823 0.7885 115,766 -0.05(-5.97%)
Jun 20, 2012 0.8636 0.8636 0.8136 0.8386 69,338 -0.03(-3.60%)
Jun 19, 2012 0.8323 0.8761 0.8198 0.8699 112,495 +0.04(+4.51%)
Jun 18, 2012 0.8323 0.8448 0.7760 0.8323 135,500 -0.01(-1.48%)
Jun 15, 2012 0.8386 0.8574 0.7948 0.8448 275,114 -0.01(-0.74%)
Jun 14, 2012 0.7885 0.8511 0.7885 0.8511 118,252 +0.07(+8.80%)
Jun 13, 2012 0.8386 0.8386 0.7791 0.7823 69,693 -0.06(-6.72%)
Jun 12, 2012 0.7885 0.8448 0.7885 0.8386 52,546 +0.06(+8.06%)
Jun 11, 2012 0.8824 0.8949 0.7698 0.7760 121,352 -0.09(-10.79%)
Jun 08, 2012 0.8386 0.8761 0.8342 0.8699 61,513 +0.03(+2.96%)
Jun 07, 2012 0.8448 0.8824 0.8261 0.8448 106,370 +0.03(+3.05%)
Jun 06, 2012 0.7948 0.8261 0.7823 0.8198 155,532 +0.03(+3.97%)
Jun 05, 2012 0.7572 0.8198 0.7572 0.7885 82,908 +0.02(+2.44%)
Jun 04, 2012 0.7698 0.7760 0.7385 0.7698 174,457 +0.01(+1.65%)
Jun 01, 2012 0.8010 0.8010 0.7510 0.7572 74,896 -0.08(-9.70%)
May 31, 2012 0.7760 0.8511 0.7510 0.8386 326,452 +0.06(+8.06%)
May 30, 2012 0.8385 0.8448 0.7635 0.7760 106,648 -0.07(-8.15%)
May 29, 2012 0.8073 0.9199 0.8073 0.8448 92,596 +0.05(+6.30%)
May 25, 2012 0.8136 0.8887 0.7823 0.7948 92,892 -0.01(-1.55%)
May 24, 2012 0.8198 0.8198 0.7698 0.8073 51,448 -0.01(-1.53%)
May 23, 2012 0.7635 0.8386 0.7134 0.8198 190,093 +0.04(+5.65%)
May 22, 2012 0.7572 0.8323 0.7510 0.7760 99,945 +0.01(+1.64%)
May 21, 2012 0.7760 0.7948 0.7447 0.7635 104,790 +0.00(+0.00%)
May 18, 2012 0.7259 0.7729 0.7259 0.7635 131,540 +0.01(+0.83%)
May 17, 2012 0.8073 0.8073 0.7259 0.7572 165,835 -0.05(-6.20%)
May 16, 2012 0.8636 0.8699 0.7760 0.8073 202,178 -0.05(-5.84%)
May 15, 2012 0.8386 0.8887 0.8073 0.8574 156,375 +0.01(+1.48%)
May 14, 2012 0.8949 0.8949 0.8198 0.8448 177,633 -0.07(-7.53%)
May 11, 2012 0.9262 0.9888 0.8699 0.9137 104,274 -0.03(-2.67%)
May 10, 2012 0.9387 0.9700 0.9074 0.9387 179,812 +0.02(+2.04%)
May 09, 2012 0.9137 0.9450 0.8949 0.9199 55,280 +0.00(+0.00%)
May 08, 2012 0.8949 0.9262 0.8824 0.9199 157,996 +0.03(+2.80%)
May 07, 2012 0.8824 0.9325 0.8824 0.8949 118,987 +0.01(+1.42%)
May 04, 2012 0.9199 0.9606 0.8636 0.8824 197,923 -0.05(-5.37%)
May 03, 2012 0.9638 0.9763 0.9012 0.9325 203,156 -0.04(-3.87%)
May 02, 2012 0.9325 0.9888 0.9074 0.9700 98,523 +0.03(+3.33%)
May 01, 2012 0.9888 1.001 0.9387 0.9387 164,737 -0.04(-4.46%)
Apr 30, 2012 1.020 1.045 0.9825 0.9825 86,642 -0.04(-3.68%)
Apr 27, 2012 1.020 1.033 1.014 1.020 72,972 +0.00(+0.00%)
Apr 26, 2012 1.014 1.039 1.001 1.020 68,482 +0.00(+0.00%)
Apr 25, 2012 1.001 1.045 0.9950 1.020 71,043 +0.03(+3.16%)
Apr 24, 2012 0.9575 0.9888 0.9512 0.9888 290,252 +0.03(+2.60%)
Apr 23, 2012 0.9638 0.9825 0.9387 0.9638 264,237 -0.03(-2.53%)
Apr 20, 2012 1.001 1.008 0.9638 0.9888 146,064 +0.03(+3.27%)
Apr 19, 2012 0.9575 1.008 0.9575 0.9575 115,377 +0.00(+0.00%)
Apr 18, 2012 0.9950 1.070 0.9512 0.9575 169,961 -0.05(-4.97%)
Apr 17, 2012 1.026 1.033 0.9575 1.008 199,163 +0.01(+1.26%)
Apr 16, 2012 0.9450 1.001 0.9325 0.9950 77,273 +0.06(+6.71%)
Apr 13, 2012 1.001 1.001 0.9325 0.9325 145,636 -0.05(-5.10%)
Apr 12, 2012 0.9700 1.001 0.9387 0.9825 554,844 +0.01(+1.29%)
Apr 11, 2012 0.9700 1.008 0.9638 0.9700 190,652 +0.02(+1.97%)
Apr 10, 2012 0.9950 1.014 0.9387 0.9512 176,007 -0.04(-3.80%)
Apr 09, 2012 1.026 1.070 0.9888 0.9888 127,343 -0.08(-7.60%)
Apr 05, 2012 1.033 1.133 1.008 1.070 133,709 +0.03(+2.39%)
Apr 04, 2012 1.070 1.070 1.033 1.045 233,378 -0.04(-4.02%)
Apr 03, 2012 1.083 1.158 1.076 1.089 523,578 +0.00(+0.00%)
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.