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 (%)
May 28, 2021 4.207 4.243 4.091 4.189 275,778 -0.02(-0.43%)
May 27, 2021 4.091 4.225 4.091 4.207 285,684 +0.14(+3.53%)
May 26, 2021 4.028 4.091 4.028 4.064 214,068 +0.05(+1.34%)
May 25, 2021 4.153 4.252 3.996 4.010 353,970 -0.13(-3.04%)
May 24, 2021 4.171 4.225 4.082 4.135 874,883 +0.07(+1.77%)
May 21, 2021 3.938 4.091 3.866 4.064 899,828 +0.16(+4.14%)
May 20, 2021 3.786 3.902 3.741 3.902 196,719 +0.12(+3.08%)
May 19, 2021 3.857 3.911 3.709 3.786 307,476 -0.06(-1.63%)
May 18, 2021 3.687 3.911 3.687 3.848 395,172 +0.20(+5.41%)
May 17, 2021 3.472 3.669 3.413 3.651 2,292,638 +0.14(+4.09%)
May 14, 2021 3.534 3.579 3.463 3.507 224,966 +0.02(+0.51%)
May 13, 2021 3.454 3.525 3.436 3.489 414,463 +0.07(+2.10%)
May 12, 2021 3.463 3.534 3.364 3.418 300,068 -0.07(-2.06%)
May 11, 2021 3.409 3.525 3.355 3.489 330,593 -0.05(-1.52%)
May 10, 2021 3.516 3.723 3.481 3.543 674,041 -0.04(-1.25%)
May 07, 2021 3.606 3.768 3.391 3.588 765,714 +0.02(+0.50%)
May 06, 2021 3.723 3.752 3.481 3.570 208,930 -0.13(-3.63%)
May 05, 2021 3.606 3.705 3.525 3.705 405,002 +0.17(+4.82%)
May 04, 2021 3.481 3.570 3.328 3.534 591,042 +0.09(+2.60%)
May 03, 2021 3.472 3.516 3.436 3.445 173,272 -0.01(-0.26%)
Apr 30, 2021 3.481 3.536 3.436 3.454 259,742 -0.05(-1.53%)
Apr 29, 2021 3.516 3.543 3.454 3.507 220,573 +0.04(+1.30%)
Apr 28, 2021 3.463 3.534 3.355 3.463 251,464 -0.02(-0.52%)
Apr 27, 2021 3.534 3.561 3.445 3.481 164,698 -0.04(-1.02%)
Apr 26, 2021 3.525 3.561 3.481 3.516 243,604 +0.04(+1.29%)
Apr 23, 2021 3.525 3.570 3.463 3.472 156,848 -0.02(-0.51%)
Apr 22, 2021 3.472 3.588 3.418 3.489 373,729 +0.05(+1.57%)
Apr 21, 2021 3.283 3.489 3.272 3.436 289,609 +0.11(+3.23%)
Apr 20, 2021 3.319 3.355 3.229 3.328 307,984 -0.02(-0.54%)
Apr 19, 2021 3.310 3.391 3.220 3.346 317,033 -0.02(-0.53%)
Apr 16, 2021 3.427 3.516 3.265 3.364 331,868 -0.08(-2.34%)
Apr 15, 2021 3.516 3.548 3.373 3.445 330,859 -0.04(-1.29%)
Apr 14, 2021 3.463 3.516 3.436 3.489 181,020 +0.04(+1.30%)
Apr 13, 2021 3.454 3.516 3.409 3.445 155,714 -0.02(-0.52%)
Apr 12, 2021 3.481 3.485 3.310 3.463 338,745 +0.01(+0.26%)
Apr 09, 2021 3.516 3.516 3.373 3.454 284,713 -0.07(-2.04%)
Apr 08, 2021 3.418 3.584 3.346 3.525 331,954 +0.11(+3.15%)
Apr 07, 2021 3.687 3.687 3.418 3.418 340,741 -0.29(-7.75%)
Apr 06, 2021 3.669 3.839 3.669 3.705 305,215 +0.04(+0.98%)
Apr 05, 2021 3.678 3.730 3.615 3.669 382,841 +0.03(+0.74%)
Apr 01, 2021 3.651 3.673 3.525 3.642 201,997 +0.02(+0.50%)
Mar 31, 2021 3.516 3.723 3.481 3.624 493,838 +0.10(+2.80%)
Mar 30, 2021 3.355 3.624 3.344 3.525 364,956 +0.20(+5.93%)
Mar 29, 2021 3.507 3.525 3.310 3.328 433,841 -0.18(-5.11%)
Mar 26, 2021 3.678 3.705 3.364 3.507 336,327 -0.16(-4.40%)
Mar 25, 2021 3.615 3.678 3.454 3.669 513,064 +0.01(+0.25%)
Mar 24, 2021 3.705 3.902 3.642 3.660 478,022 -0.03(-0.73%)
Mar 23, 2021 3.741 3.768 3.642 3.687 441,395 -0.04(-0.96%)
Mar 22, 2021 3.696 3.902 3.687 3.723 444,192 +0.04(+1.22%)
Mar 19, 2021 3.821 3.965 3.642 3.678 1,022,360 -0.17(-4.43%)
Mar 18, 2021 3.741 3.929 3.705 3.848 1,670,459 +0.10(+2.63%)
Mar 17, 2021 3.812 3.812 3.561 3.750 534,602 -0.04(-1.18%)
Mar 16, 2021 3.732 3.812 3.597 3.794 535,462 +0.05(+1.44%)
Mar 15, 2021 3.678 3.839 3.633 3.741 2,110,195 +0.12(+3.35%)
Mar 12, 2021 3.459 3.914 3.266 3.620 2,296,980 +0.33(+10.03%)
Mar 11, 2021 3.263 3.290 3.245 3.290 263,097 +0.04(+1.37%)
Mar 10, 2021 3.138 3.272 3.138 3.245 265,538 +0.11(+3.41%)
Mar 09, 2021 3.174 3.183 3.138 3.138 225,242 -0.01(-0.28%)
Mar 08, 2021 3.085 3.165 3.040 3.147 293,364 +0.09(+2.92%)
Mar 05, 2021 3.085 3.138 2.924 3.058 251,144 +0.03(+0.88%)
Mar 04, 2021 3.209 3.259 3.013 3.031 1,133,310 -0.16(-5.03%)
Mar 03, 2021 2.942 3.209 2.897 3.192 1,658,344 +0.28(+9.48%)
Mar 02, 2021 2.969 3.004 2.915 2.915 166,677 -0.05(-1.80%)
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.