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 )

2.190 +0.010 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2023 4.142 4.166 4.035 4.035 189,839 -0.11(-2.57%)
Dec 28, 2023 4.113 4.195 4.104 4.142 206,679 +0.01(+0.23%)
Dec 27, 2023 4.152 4.177 4.113 4.132 124,971 -0.01(-0.23%)
Dec 26, 2023 4.094 4.181 4.074 4.142 208,510 +0.04(+0.94%)
Dec 22, 2023 4.171 4.195 4.065 4.103 282,820 -0.08(-1.85%)
Dec 21, 2023 4.132 4.200 4.113 4.181 299,247 +0.11(+2.61%)
Dec 20, 2023 4.142 4.258 4.055 4.074 281,051 -0.07(-1.64%)
Dec 19, 2023 4.103 4.147 4.074 4.142 213,177 +0.10(+2.39%)
Dec 18, 2023 4.074 4.103 3.977 4.045 351,304 -0.01(-0.24%)
Dec 15, 2023 4.258 4.258 3.977 4.055 424,938 -0.16(-3.90%)
Dec 14, 2023 4.142 4.239 4.055 4.219 334,262 +0.16(+4.06%)
Dec 13, 2023 3.931 4.055 3.806 4.055 551,712 +0.14(+3.67%)
Dec 12, 2023 4.045 4.045 3.864 3.911 237,654 -0.14(-3.54%)
Dec 11, 2023 4.103 4.122 4.055 4.055 152,828 -0.05(-1.17%)
Dec 08, 2023 4.036 4.184 4.036 4.103 220,710 +0.04(+0.94%)
Dec 07, 2023 3.969 4.084 3.969 4.064 255,857 +0.07(+1.67%)
Dec 06, 2023 3.969 4.045 3.926 3.997 182,956 +0.08(+1.95%)
Dec 05, 2023 4.084 4.093 3.902 3.921 168,789 -0.23(-5.53%)
Dec 04, 2023 3.950 4.150 3.950 4.150 356,906 +0.20(+5.08%)
Dec 01, 2023 3.797 3.950 3.739 3.950 236,858 +0.15(+4.03%)
Nov 30, 2023 4.045 4.049 3.777 3.797 253,774 -0.21(-5.25%)
Nov 29, 2023 4.112 4.141 3.954 4.007 226,039 -0.05(-1.18%)
Nov 28, 2023 4.026 4.074 3.974 4.055 179,936 +0.01(+0.24%)
Nov 27, 2023 3.969 4.084 3.931 4.045 178,349 +0.07(+1.68%)
Nov 24, 2023 3.940 4.036 3.940 3.978 78,954 +0.03(+0.73%)
Nov 22, 2023 3.950 4.019 3.921 3.950 170,171 +0.01(+0.24%)
Nov 21, 2023 3.959 3.993 3.902 3.940 124,916 -0.01(-0.24%)
Nov 20, 2023 3.892 4.026 3.864 3.950 194,230 +0.05(+1.23%)
Nov 17, 2023 3.873 3.959 3.830 3.902 211,627 +0.06(+1.49%)
Nov 16, 2023 3.854 3.883 3.787 3.844 180,967 -0.02(-0.49%)
Nov 15, 2023 3.835 3.926 3.835 3.864 323,148 +0.04(+1.00%)
Nov 14, 2023 3.825 3.902 3.777 3.825 472,910 +0.13(+3.63%)
Nov 13, 2023 3.730 3.763 3.644 3.691 186,971 -0.09(-2.28%)
Nov 10, 2023 3.797 3.806 3.653 3.777 272,900 +0.20(+5.61%)
Nov 09, 2023 3.825 3.825 3.548 3.577 269,599 -0.22(-5.79%)
Nov 08, 2023 3.749 3.806 3.639 3.797 367,480 +0.07(+1.79%)
Nov 07, 2023 3.797 4.198 3.634 3.730 897,801 -0.11(-2.74%)
Nov 06, 2023 3.988 3.988 3.751 3.835 231,688 -0.10(-2.43%)
Nov 03, 2023 3.777 4.031 3.577 3.931 471,775 +0.29(+7.87%)
Nov 02, 2023 3.538 3.663 3.509 3.644 277,207 +0.14(+4.10%)
Nov 01, 2023 3.424 3.510 3.376 3.500 141,829 +0.08(+2.23%)
Oct 31, 2023 3.414 3.462 3.366 3.424 235,339 +0.00(+0.00%)
Oct 30, 2023 3.261 3.443 3.242 3.424 334,589 +0.18(+5.60%)
Oct 27, 2023 3.347 3.357 3.204 3.242 273,641 -0.13(-3.97%)
Oct 26, 2023 3.385 3.414 3.318 3.376 186,752 +0.02(+0.57%)
Oct 25, 2023 3.338 3.405 3.299 3.357 217,229 +0.00(+0.00%)
Oct 24, 2023 3.481 3.500 3.347 3.357 214,139 -0.08(-2.23%)
Oct 23, 2023 3.481 3.519 3.424 3.433 180,986 -0.08(-2.18%)
Oct 20, 2023 3.519 3.577 3.495 3.510 204,347 +0.00(+0.00%)
Oct 19, 2023 3.558 3.615 3.500 3.510 160,383 -0.06(-1.61%)
Oct 18, 2023 3.739 3.739 3.558 3.567 268,830 -0.18(-4.85%)
Oct 17, 2023 3.634 3.811 3.634 3.749 199,621 +0.11(+2.89%)
Oct 16, 2023 3.644 3.691 3.591 3.644 211,450 +0.06(+1.60%)
Oct 13, 2023 3.615 3.663 3.567 3.586 116,487 -0.03(-0.79%)
Oct 12, 2023 3.615 3.624 3.538 3.615 150,464 +0.00(+0.00%)
Oct 11, 2023 3.653 3.701 3.596 3.615 238,061 -0.02(-0.53%)
Oct 10, 2023 3.605 3.701 3.581 3.634 247,814 +0.04(+1.06%)
Oct 09, 2023 3.481 3.624 3.452 3.596 225,299 +0.08(+2.17%)
Oct 06, 2023 3.443 3.577 3.395 3.519 253,606 +0.10(+2.79%)
Oct 05, 2023 3.376 3.424 3.347 3.424 204,508 +0.02(+0.56%)
Oct 04, 2023 3.328 3.433 3.271 3.405 230,375 +0.09(+2.59%)
Oct 03, 2023 3.395 3.405 3.299 3.318 244,685 -0.09(-2.53%)
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.