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 (%)
Sep 30, 2019 2.645 2.678 2.576 2.604 352,617 +0.00(+0.00%)
Sep 27, 2019 2.662 2.691 2.580 2.604 268,001 -0.07(-2.45%)
Sep 26, 2019 2.629 2.686 2.621 2.670 258,989 +0.00(+0.00%)
Sep 25, 2019 2.637 2.678 2.588 2.670 265,669 +0.03(+1.24%)
Sep 24, 2019 2.711 2.719 2.592 2.637 302,921 -0.07(-2.72%)
Sep 23, 2019 2.711 2.736 2.654 2.711 348,733 +0.00(+0.00%)
Sep 20, 2019 2.637 2.719 2.621 2.711 469,216 +0.07(+2.48%)
Sep 19, 2019 2.604 2.678 2.559 2.645 413,095 +0.06(+2.22%)
Sep 18, 2019 2.629 2.662 2.539 2.588 512,726 -0.05(-1.86%)
Sep 17, 2019 2.727 2.752 2.621 2.637 412,377 -0.14(-5.01%)
Sep 16, 2019 2.695 2.801 2.674 2.776 310,073 +0.08(+3.04%)
Sep 13, 2019 2.678 2.768 2.666 2.695 480,693 +0.02(+0.92%)
Sep 12, 2019 2.678 2.710 2.654 2.670 569,108 -0.03(-1.19%)
Sep 11, 2019 2.614 2.735 2.605 2.702 415,948 +0.08(+3.08%)
Sep 10, 2019 2.710 2.775 2.614 2.622 840,964 -0.08(-2.99%)
Sep 09, 2019 2.541 2.710 2.541 2.702 263,249 +0.16(+6.35%)
Sep 06, 2019 2.412 2.549 2.404 2.541 202,441 +0.13(+5.35%)
Sep 05, 2019 2.444 2.460 2.400 2.412 393,122 +0.00(+0.00%)
Sep 04, 2019 2.476 2.484 2.412 2.412 321,429 -0.06(-2.61%)
Sep 03, 2019 2.460 2.501 2.412 2.476 211,323 +0.01(+0.33%)
Aug 30, 2019 2.493 2.532 2.436 2.468 226,739 -0.01(-0.33%)
Aug 29, 2019 2.436 2.509 2.436 2.476 355,163 +0.07(+3.02%)
Aug 28, 2019 2.517 2.573 2.404 2.404 2,906,342 -0.08(-3.25%)
Aug 27, 2019 2.428 2.509 2.372 2.484 669,044 +0.06(+2.67%)
Aug 26, 2019 2.493 2.493 2.372 2.420 363,851 -0.04(-1.64%)
Aug 23, 2019 2.468 2.476 2.412 2.460 461,412 -0.01(-0.33%)
Aug 22, 2019 2.476 2.476 2.372 2.468 406,936 -0.03(-1.29%)
Aug 21, 2019 2.420 2.517 2.420 2.501 252,678 +0.09(+3.68%)
Aug 20, 2019 2.307 2.428 2.307 2.412 297,042 +0.08(+3.46%)
Aug 19, 2019 2.267 2.380 2.267 2.331 258,786 +0.08(+3.58%)
Aug 16, 2019 2.259 2.263 2.218 2.251 213,350 +0.01(+0.36%)
Aug 15, 2019 2.234 2.275 2.226 2.243 390,589 +0.02(+0.72%)
Aug 14, 2019 2.210 2.267 2.154 2.226 483,902 +0.01(+0.36%)
Aug 13, 2019 2.218 2.234 2.186 2.218 317,118 +0.01(+0.37%)
Aug 12, 2019 2.259 2.259 2.130 2.210 274,477 -0.05(-2.14%)
Aug 09, 2019 2.299 2.299 2.214 2.259 531,455 -0.02(-0.71%)
Aug 08, 2019 2.267 2.315 2.202 2.275 524,185 +0.02(+0.71%)
Aug 07, 2019 2.339 2.388 1.944 2.259 973,927 -0.30(-11.67%)
Aug 06, 2019 2.468 2.573 2.428 2.557 276,209 +0.09(+3.59%)
Aug 05, 2019 2.549 2.581 2.400 2.468 264,996 -0.13(-4.97%)
Aug 02, 2019 2.662 2.670 2.484 2.597 333,228 -0.09(-3.30%)
Aug 01, 2019 2.638 2.743 2.638 2.686 307,360 +0.06(+2.15%)
Jul 31, 2019 2.589 2.702 2.589 2.630 306,758 +0.03(+1.24%)
Jul 30, 2019 2.605 2.605 2.541 2.597 641,122 -0.04(-1.53%)
Jul 29, 2019 2.646 2.686 2.573 2.638 306,490 -0.01(-0.30%)
Jul 26, 2019 2.678 2.698 2.614 2.646 203,928 -0.02(-0.61%)
Jul 25, 2019 2.767 2.807 2.646 2.662 203,642 -0.12(-4.35%)
Jul 24, 2019 2.735 2.799 2.726 2.783 416,839 +0.03(+1.17%)
Jul 23, 2019 2.759 2.775 2.718 2.751 359,226 -0.01(-0.29%)
Jul 22, 2019 2.743 2.823 2.710 2.759 268,759 +0.02(+0.88%)
Jul 19, 2019 2.726 2.775 2.702 2.735 333,228 +0.00(+0.00%)
Jul 18, 2019 2.710 2.767 2.698 2.735 386,317 +0.03(+1.19%)
Jul 17, 2019 2.783 2.803 2.638 2.702 1,544,405 -0.07(-2.62%)
Jul 16, 2019 2.614 2.799 2.614 2.775 903,587 +0.15(+5.85%)
Jul 15, 2019 2.557 2.646 2.525 2.622 578,333 +0.08(+3.17%)
Jul 12, 2019 2.549 2.565 2.521 2.541 543,108 -0.01(-0.32%)
Jul 11, 2019 2.525 2.549 2.484 2.549 239,143 +0.05(+1.94%)
Jul 10, 2019 2.525 2.541 2.476 2.501 295,704 +0.01(+0.32%)
Jul 09, 2019 2.557 2.557 2.468 2.493 285,618 -0.08(-3.13%)
Jul 08, 2019 2.525 2.597 2.502 2.573 146,316 +0.01(+0.31%)
Jul 05, 2019 2.452 2.614 2.428 2.565 236,904 +0.11(+4.61%)
Jul 03, 2019 2.565 2.565 2.420 2.452 261,326 -0.11(-4.40%)
Jul 02, 2019 2.509 2.577 2.480 2.565 149,156 +0.05(+1.92%)
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.