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 (%)
Apr 30, 2015 4.741 4.804 4.592 4.620 447,065 -0.16(-3.40%)
Apr 29, 2015 4.790 4.818 4.776 4.783 195,520 -0.04(-0.88%)
Apr 28, 2015 4.755 4.868 4.719 4.825 194,558 +0.06(+1.18%)
Apr 27, 2015 4.790 4.868 4.733 4.769 242,867 -0.04(-0.74%)
Apr 24, 2015 4.783 4.811 4.733 4.804 234,079 +0.01(+0.15%)
Apr 23, 2015 4.741 4.818 4.694 4.797 192,512 +0.04(+0.89%)
Apr 22, 2015 4.726 4.790 4.677 4.755 149,926 +0.01(+0.15%)
Apr 21, 2015 4.719 4.762 4.705 4.748 139,643 +0.02(+0.45%)
Apr 20, 2015 4.691 4.762 4.636 4.726 136,615 +0.08(+1.67%)
Apr 17, 2015 4.635 4.698 4.588 4.649 305,253 -0.03(-0.60%)
Apr 16, 2015 4.670 4.769 4.592 4.677 364,048 -0.03(-0.60%)
Apr 15, 2015 4.592 4.712 4.557 4.705 206,205 +0.13(+2.78%)
Apr 14, 2015 4.479 4.585 4.458 4.578 240,780 +0.11(+2.37%)
Apr 13, 2015 4.522 4.543 4.465 4.472 320,912 -0.03(-0.63%)
Apr 10, 2015 4.500 4.539 4.444 4.500 717,335 +0.03(+0.63%)
Apr 09, 2015 4.430 4.486 4.423 4.472 625,800 +0.03(+0.64%)
Apr 08, 2015 4.564 4.592 4.387 4.444 299,758 -0.11(-2.33%)
Apr 07, 2015 4.536 4.599 4.507 4.550 325,212 -0.01(-0.15%)
Apr 06, 2015 4.514 4.578 4.500 4.557 326,648 +0.04(+0.78%)
Apr 02, 2015 4.514 4.522 4.522 4.522 299,935 +0.01(+0.16%)
Apr 01, 2015 4.451 4.536 4.410 4.514 349,402 +0.04(+0.95%)
Mar 31, 2015 4.529 4.550 4.408 4.472 243,403 -0.08(-1.86%)
Mar 30, 2015 4.564 4.613 4.514 4.557 160,101 +0.01(+0.31%)
Mar 27, 2015 4.557 4.613 4.505 4.543 233,949 -0.01(-0.31%)
Mar 26, 2015 4.642 4.649 4.522 4.557 221,121 -0.11(-2.42%)
Mar 25, 2015 4.846 4.875 4.649 4.670 313,737 -0.16(-3.22%)
Mar 24, 2015 4.825 4.945 4.807 4.825 261,389 -0.02(-0.44%)
Mar 23, 2015 4.839 4.868 4.765 4.846 208,260 +0.00(+0.00%)
Mar 20, 2015 4.755 4.882 4.719 4.846 536,564 +0.12(+2.54%)
Mar 19, 2015 4.741 4.769 4.705 4.726 110,543 -0.04(-0.74%)
Mar 18, 2015 4.733 4.868 4.698 4.762 372,692 +0.02(+0.45%)
Mar 17, 2015 4.726 4.797 4.706 4.741 461,931 -0.03(-0.59%)
Mar 16, 2015 4.783 4.818 4.719 4.769 373,639 +0.01(+0.30%)
Mar 13, 2015 4.691 4.769 4.677 4.755 227,452 +0.06(+1.20%)
Mar 12, 2015 4.635 4.804 4.635 4.698 365,209 +0.13(+2.78%)
Mar 11, 2015 4.543 4.606 4.486 4.571 363,885 +0.03(+0.62%)
Mar 10, 2015 4.719 4.783 4.529 4.543 470,946 -0.25(-5.23%)
Mar 09, 2015 4.786 4.892 4.766 4.793 295,009 +0.01(+0.15%)
Mar 06, 2015 4.653 4.786 4.610 4.786 716,270 +0.11(+2.41%)
Mar 05, 2015 4.653 4.695 4.575 4.674 394,180 +0.04(+0.91%)
Mar 04, 2015 4.709 4.765 4.519 4.632 408,646 -0.13(-2.66%)
Mar 03, 2015 4.786 4.857 4.674 4.758 483,555 -0.11(-2.31%)
Mar 02, 2015 4.829 4.871 4.667 4.871 540,536 +0.04(+0.87%)
Feb 27, 2015 4.913 4.927 4.294 4.829 1,094,519 -0.08(-1.58%)
Feb 26, 2015 4.793 4.927 4.793 4.906 308,577 +0.08(+1.60%)
Feb 25, 2015 4.850 4.899 4.786 4.829 403,364 -0.01(-0.15%)
Feb 24, 2015 4.857 4.899 4.786 4.836 498,625 +0.00(+0.00%)
Feb 23, 2015 4.822 4.899 4.716 4.836 377,278 -0.01(-0.15%)
Feb 20, 2015 4.906 4.955 4.808 4.843 267,822 -0.06(-1.15%)
Feb 19, 2015 4.934 4.973 4.832 4.899 262,100 -0.04(-0.71%)
Feb 18, 2015 4.913 4.969 4.864 4.934 224,736 +0.00(+0.00%)
Feb 17, 2015 5.019 5.026 4.927 4.934 270,210 -0.06(-1.13%)
Feb 13, 2015 5.054 4.991 4.991 4.991 463,565 -0.05(-0.98%)
Feb 12, 2015 4.962 5.117 4.934 5.040 1,247,709 +0.12(+2.43%)
Feb 11, 2015 4.765 5.005 4.716 4.920 1,128,629 +0.15(+3.10%)
Feb 10, 2015 4.850 4.857 4.688 4.772 471,109 -0.02(-0.44%)
Feb 09, 2015 4.674 4.920 4.674 4.793 1,037,584 +0.09(+1.95%)
Feb 06, 2015 4.589 4.765 4.568 4.702 591,856 +0.11(+2.45%)
Feb 05, 2015 4.610 4.656 4.540 4.589 186,473 -0.01(-0.15%)
Feb 04, 2015 4.575 4.688 4.547 4.596 257,755 -0.01(-0.15%)
Feb 03, 2015 4.477 4.610 4.477 4.603 543,533 +0.14(+3.15%)
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.