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 (%)
Dec 31, 2018 2.285 2.300 2.199 2.277 565,290 -0.01(-0.34%)
Dec 28, 2018 2.160 2.316 2.152 2.285 478,125 +0.12(+5.42%)
Dec 27, 2018 2.183 2.217 2.120 2.167 549,346 -0.04(-1.77%)
Dec 26, 2018 2.073 2.230 2.073 2.206 588,113 +0.13(+6.41%)
Dec 24, 2018 2.120 2.222 2.066 2.073 456,782 -0.05(-2.21%)
Dec 21, 2018 2.042 2.144 2.030 2.120 1,559,500 +0.07(+3.44%)
Dec 20, 2018 2.011 2.090 2.011 2.050 833,509 +0.02(+0.77%)
Dec 19, 2018 2.136 2.144 2.003 2.034 923,847 -0.10(-4.76%)
Dec 18, 2018 2.144 2.173 2.073 2.136 664,102 -0.01(-0.37%)
Dec 17, 2018 2.175 2.230 2.120 2.144 889,762 -0.05(-2.49%)
Dec 14, 2018 2.167 2.261 2.152 2.199 601,843 -0.01(-0.35%)
Dec 13, 2018 2.277 2.355 2.187 2.206 755,930 -0.04(-1.74%)
Dec 12, 2018 2.384 2.392 2.223 2.246 1,136,698 -0.12(-5.20%)
Dec 11, 2018 2.407 2.446 2.307 2.369 590,737 -0.02(-0.65%)
Dec 10, 2018 2.384 2.399 2.315 2.384 698,392 -0.01(-0.32%)
Dec 07, 2018 2.415 2.507 2.369 2.392 608,167 +0.00(+0.00%)
Dec 06, 2018 2.307 2.415 2.253 2.392 1,071,266 +0.07(+2.98%)
Dec 04, 2018 2.492 2.530 2.315 2.322 830,134 -0.17(-6.79%)
Dec 03, 2018 2.507 2.538 2.461 2.492 723,124 +0.01(+0.31%)
Nov 30, 2018 2.538 2.557 2.453 2.484 878,636 -0.05(-1.82%)
Nov 29, 2018 2.553 2.630 2.530 2.530 692,738 +0.00(+0.00%)
Nov 28, 2018 2.538 2.546 2.461 2.530 1,186,236 +0.02(+0.61%)
Nov 27, 2018 2.538 2.576 2.492 2.515 783,766 -0.04(-1.51%)
Nov 26, 2018 2.745 2.753 2.553 2.553 405,149 -0.18(-6.48%)
Nov 23, 2018 2.599 2.761 2.599 2.730 281,262 +0.14(+5.34%)
Nov 21, 2018 2.592 2.592 2.592 0 +0.08(+3.06%)
Nov 20, 2018 2.584 2.653 2.503 2.515 845,921 -0.11(-4.11%)
Nov 19, 2018 2.492 2.715 2.484 2.622 979,392 +0.11(+4.28%)
Nov 16, 2018 2.515 2.538 2.461 2.515 1,312,949 -0.03(-1.21%)
Nov 15, 2018 2.538 2.583 2.476 2.546 1,389,911 +0.00(+0.00%)
Nov 14, 2018 2.615 2.669 2.499 2.546 1,651,994 -0.07(-2.65%)
Nov 13, 2018 2.807 2.853 2.599 2.615 1,671,685 -0.16(-5.82%)
Nov 12, 2018 3.084 3.092 2.769 2.776 1,959,434 -0.32(-10.42%)
Nov 09, 2018 3.368 3.368 3.068 3.099 1,393,699 -0.26(-7.78%)
Nov 08, 2018 3.976 3.976 3.307 3.361 1,742,599 -0.80(-19.22%)
Nov 07, 2018 4.060 4.168 4.037 4.160 477,924 +0.11(+2.66%)
Nov 06, 2018 4.060 4.091 3.968 4.053 538,288 -0.03(-0.75%)
Nov 05, 2018 3.999 4.114 3.972 4.084 732,423 +0.13(+3.31%)
Nov 02, 2018 3.768 3.961 3.768 3.953 606,996 +0.19(+5.11%)
Nov 01, 2018 3.814 3.876 3.745 3.761 618,619 -0.04(-1.01%)
Oct 31, 2018 3.730 3.853 3.661 3.799 543,609 +0.11(+2.92%)
Oct 30, 2018 3.745 3.888 3.684 3.691 599,590 -0.05(-1.23%)
Oct 29, 2018 3.807 3.861 3.699 3.737 449,682 +0.00(+0.00%)
Oct 26, 2018 3.745 3.853 3.691 3.737 289,064 -0.05(-1.22%)
Oct 25, 2018 3.768 3.830 3.730 3.784 273,151 +0.08(+2.07%)
Oct 24, 2018 3.861 3.880 3.699 3.707 502,047 -0.15(-3.79%)
Oct 23, 2018 3.761 3.899 3.745 3.853 531,834 +0.05(+1.21%)
Oct 22, 2018 3.707 3.822 3.661 3.807 395,817 +0.10(+2.70%)
Oct 19, 2018 3.645 3.745 3.622 3.707 505,570 +0.05(+1.47%)
Oct 18, 2018 3.691 3.714 3.541 3.653 379,413 -0.02(-0.42%)
Oct 17, 2018 3.768 3.768 3.645 3.668 428,205 -0.09(-2.45%)
Oct 16, 2018 3.599 3.768 3.538 3.761 397,506 +0.18(+5.16%)
Oct 15, 2018 3.414 3.607 3.414 3.576 333,488 +0.13(+3.79%)
Oct 12, 2018 3.484 3.507 3.399 3.445 669,542 +0.02(+0.45%)
Oct 11, 2018 3.468 3.511 3.380 3.430 685,756 -0.04(-1.11%)
Oct 10, 2018 3.576 3.684 3.461 3.468 576,741 -0.15(-4.04%)
Oct 09, 2018 3.753 3.791 3.614 3.614 513,666 -0.15(-3.89%)
Oct 08, 2018 3.737 3.807 3.661 3.761 217,044 +0.02(+0.62%)
Oct 05, 2018 3.814 3.845 3.676 3.737 254,475 -0.06(-1.62%)
Oct 04, 2018 3.845 3.876 3.761 3.799 196,907 -0.06(-1.59%)
Oct 03, 2018 3.768 3.899 3.724 3.861 206,367 +0.12(+3.08%)
Oct 02, 2018 3.714 3.861 3.672 3.745 312,908 +0.01(+0.21%)
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.