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 )

2.280 +0.050 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jul 31, 2020 1.164 1.191 1.138 1.146 122,975 -0.03(-2.94%)
Jul 30, 2020 1.138 1.190 1.138 1.181 78,069 +0.03(+2.26%)
Jul 29, 2020 1.155 1.181 1.138 1.155 222,727 -0.02(-1.48%)
Jul 28, 2020 1.225 1.225 1.172 1.172 147,542 -0.02(-1.46%)
Jul 27, 2020 1.259 1.277 1.181 1.190 146,898 -0.05(-4.20%)
Jul 24, 2020 1.329 1.333 1.242 1.242 198,740 -0.08(-5.92%)
Jul 23, 2020 1.303 1.329 1.285 1.320 88,748 +0.02(+1.33%)
Jul 22, 2020 1.303 1.320 1.277 1.303 173,995 -0.01(-0.66%)
Jul 21, 2020 1.372 1.416 1.311 1.311 149,123 -0.05(-3.82%)
Jul 20, 2020 1.329 1.381 1.303 1.363 160,598 +0.03(+2.61%)
Jul 17, 2020 1.294 1.342 1.294 1.329 111,115 +0.03(+2.00%)
Jul 16, 2020 1.303 1.337 1.268 1.303 186,251 +0.03(+2.04%)
Jul 15, 2020 1.285 1.355 1.259 1.277 546,319 +0.03(+2.80%)
Jul 14, 2020 1.207 1.251 1.172 1.242 166,800 +0.03(+2.88%)
Jul 13, 2020 1.277 1.277 1.207 1.207 169,532 -0.04(-3.47%)
Jul 10, 2020 1.233 1.277 1.216 1.251 167,996 +0.03(+2.86%)
Jul 09, 2020 1.225 1.233 1.172 1.216 394,062 -0.02(-1.41%)
Jul 08, 2020 1.233 1.268 1.225 1.233 248,120 +0.00(+0.00%)
Jul 07, 2020 1.233 1.268 1.198 1.233 264,226 +0.00(+0.00%)
Jul 06, 2020 1.242 1.268 1.216 1.233 222,265 +0.01(+0.71%)
Jul 02, 2020 1.268 1.290 1.216 1.225 168,572 -0.03(-2.08%)
Jul 01, 2020 1.251 1.277 1.212 1.251 317,000 +0.01(+0.70%)
Jun 30, 2020 1.225 1.259 1.216 1.242 320,414 +0.00(+0.00%)
Jun 29, 2020 1.190 1.268 1.181 1.242 324,376 +0.05(+4.38%)
Jun 26, 2020 1.303 1.311 1.172 1.190 1,153,870 -0.13(-9.87%)
Jun 25, 2020 1.303 1.324 1.268 1.320 238,048 +0.02(+1.33%)
Jun 24, 2020 1.363 1.390 1.233 1.303 756,305 -0.09(-6.25%)
Jun 23, 2020 1.416 1.442 1.390 1.390 480,670 -0.05(-3.61%)
Jun 22, 2020 1.563 1.607 1.381 1.442 1,339,942 -0.13(-8.29%)
Jun 19, 2020 1.555 2.345 1.459 1.572 12,478,631 +0.05(+3.43%)
Jun 18, 2020 1.372 1.607 1.355 1.520 1,121,417 +0.11(+8.02%)
Jun 17, 2020 1.728 1.772 1.390 1.407 1,037,401 -0.33(-19.00%)
Jun 16, 2020 1.450 1.911 1.442 1.737 3,532,535 +0.30(+21.21%)
Jun 15, 2020 1.390 1.442 1.381 1.433 115,734 +0.00(+0.00%)
Jun 12, 2020 1.459 1.520 1.363 1.433 222,921 +0.02(+1.54%)
Jun 11, 2020 1.386 1.497 1.370 1.411 310,528 -0.03(-2.37%)
Jun 10, 2020 1.574 1.574 1.437 1.445 163,143 -0.12(-7.65%)
Jun 09, 2020 1.565 1.608 1.540 1.565 227,321 -0.02(-1.08%)
Jun 08, 2020 1.608 1.659 1.565 1.582 358,563 -0.02(-1.07%)
Jun 05, 2020 1.463 1.659 1.463 1.599 497,363 +0.15(+10.65%)
Jun 04, 2020 1.360 1.445 1.351 1.445 191,839 +0.08(+5.62%)
Jun 03, 2020 1.377 1.437 1.343 1.369 159,982 +0.10(+8.11%)
Jun 02, 2020 1.343 1.360 1.266 1.266 173,630 -0.08(-5.73%)
Jun 01, 2020 1.257 1.351 1.257 1.343 110,150 +0.06(+4.67%)
May 29, 2020 1.403 1.411 1.270 1.283 233,248 -0.15(-10.18%)
May 28, 2020 1.582 1.582 1.420 1.428 213,599 -0.14(-8.74%)
May 27, 2020 1.540 1.574 1.454 1.565 217,297 +0.05(+3.39%)
May 26, 2020 1.369 1.531 1.369 1.514 229,329 +0.15(+10.62%)
May 22, 2020 1.292 1.411 1.257 1.369 295,916 +0.10(+8.11%)
May 21, 2020 1.129 1.283 1.078 1.266 219,686 +0.13(+11.28%)
May 20, 2020 1.146 1.180 1.095 1.138 445,389 +0.00(+0.00%)
May 19, 2020 1.292 1.317 1.114 1.138 340,129 -0.16(-12.50%)
May 18, 2020 1.266 1.326 1.221 1.300 307,999 +0.11(+9.35%)
May 15, 2020 1.232 1.232 1.172 1.189 176,193 -0.01(-0.71%)
May 14, 2020 1.043 1.206 1.018 1.197 1,396,151 +0.16(+15.70%)
May 13, 2020 1.155 1.155 0.9408 1.035 632,879 -0.08(-6.92%)
May 12, 2020 1.180 1.207 1.112 1.112 229,210 -0.09(-7.80%)
May 11, 2020 1.232 1.266 1.129 1.206 262,027 -0.03(-2.08%)
May 08, 2020 1.129 1.274 1.129 1.232 225,181 +0.08(+6.67%)
May 07, 2020 1.163 1.176 1.112 1.155 153,633 +0.04(+3.85%)
May 06, 2020 1.163 1.189 1.112 1.112 152,481 -0.03(-2.99%)
May 05, 2020 1.360 1.360 1.146 1.146 331,680 -0.14(-10.67%)
May 04, 2020 1.223 1.300 1.223 1.283 192,202 +0.03(+2.74%)
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.