Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.170 +0.080 (+3.83%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 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, 2012 1.111 1.172 1.111 1.125 776,217 +0.03(+3.11%)
Dec 28, 2012 1.105 1.118 1.091 1.091 102,923 -0.01(-0.62%)
Dec 27, 2012 1.111 1.145 1.078 1.098 232,729 -0.01(-1.22%)
Dec 26, 2012 1.105 1.152 1.098 1.111 111,195 +0.01(+0.61%)
Dec 24, 2012 1.105 1.145 1.091 1.105 81,754 +0.01(+0.62%)
Dec 21, 2012 1.111 1.166 1.078 1.098 571,375 +0.00(+0.00%)
Dec 20, 2012 1.098 1.132 1.071 1.098 200,132 +0.00(+0.00%)
Dec 19, 2012 1.091 1.172 1.084 1.098 212,531 +0.01(+0.62%)
Dec 18, 2012 1.071 1.091 0.9894 1.091 297,632 +0.02(+1.90%)
Dec 17, 2012 1.057 1.084 1.001 1.071 137,744 +0.02(+1.94%)
Dec 14, 2012 1.044 1.050 1.030 1.050 94,943 -0.01(-0.64%)
Dec 13, 2012 1.037 1.084 1.030 1.057 53,557 +0.01(+0.64%)
Dec 12, 2012 1.084 1.091 1.037 1.050 137,077 -0.03(-3.12%)
Dec 11, 2012 1.030 1.091 0.9962 1.084 120,958 +0.07(+7.38%)
Dec 10, 2012 1.010 1.030 0.9894 1.010 145,593 +0.01(+1.36%)
Dec 07, 2012 0.9649 1.009 0.9398 0.9962 358,949 +0.04(+4.61%)
Dec 06, 2012 0.9774 0.9774 0.9461 0.9523 181,003 -0.03(-2.56%)
Dec 05, 2012 0.9711 0.9837 0.9523 0.9774 284,274 +0.02(+1.96%)
Dec 04, 2012 1.021 1.021 0.8772 0.9586 227,464 +0.02(+2.00%)
Nov 30, 2012 0.7331 0.9711 0.7331 0.9398 557,524 +0.09(+10.29%)
Nov 29, 2012 0.8145 0.8584 0.8051 0.8521 219,931 +0.06(+7.94%)
Nov 28, 2012 0.7393 0.7894 0.7143 0.7894 378,870 +0.06(+8.62%)
Nov 27, 2012 0.7581 0.7581 0.7080 0.7268 463,522 -0.03(-3.33%)
Nov 26, 2012 0.7644 0.7706 0.7445 0.7519 120,215 -0.01(-1.64%)
Nov 23, 2012 0.7957 0.7957 0.7581 0.7644 72,972 -0.02(-2.40%)
Nov 21, 2012 0.7894 0.7957 0.7644 0.7832 23,361 -0.01(-1.57%)
Nov 20, 2012 0.7957 0.8020 0.7519 0.7957 133,156 +0.00(+0.00%)
Nov 19, 2012 0.7769 0.8145 0.7769 0.7957 135,729 +0.04(+4.96%)
Nov 16, 2012 0.7205 0.7706 0.7174 0.7581 280,045 +0.04(+6.14%)
Nov 15, 2012 0.7519 0.7581 0.7143 0.7143 337,427 -0.04(-5.79%)
Nov 14, 2012 0.7894 0.7957 0.7581 0.7581 175,161 -0.02(-2.42%)
Nov 13, 2012 0.7957 0.8145 0.7706 0.7769 311,888 -0.03(-3.88%)
Nov 12, 2012 0.8208 0.8521 0.7957 0.8082 71,462 -0.01(-1.53%)
Nov 09, 2012 0.7957 0.8396 0.7894 0.8208 137,982 +0.03(+3.15%)
Nov 08, 2012 0.8458 0.8646 0.7832 0.7957 319,429 -0.05(-5.93%)
Nov 07, 2012 0.8897 0.9022 0.8145 0.8458 179,921 -0.04(-4.26%)
Nov 06, 2012 0.8772 0.8897 0.8709 0.8834 75,661 +0.01(+0.71%)
Nov 05, 2012 0.9085 0.9085 0.8646 0.8772 166,233 -0.03(-2.78%)
Nov 02, 2012 0.9085 0.9649 0.8772 0.9022 284,153 +0.04(+4.35%)
Nov 01, 2012 0.8521 0.9004 0.8333 0.8646 101,713 +0.02(+2.22%)
Oct 31, 2012 0.8208 0.8584 0.8047 0.8458 68,542 +0.02(+2.27%)
Oct 26, 2012 0.8333 0.8270 0.8270 0.8270 51,393 -0.01(-0.75%)
Oct 25, 2012 0.8396 0.8458 0.8145 0.8333 38,544 +0.01(+0.76%)
Oct 24, 2012 0.8458 0.8458 0.8082 0.8270 47,533 -0.01(-1.49%)
Oct 23, 2012 0.8521 0.8521 0.8145 0.8396 88,307 -0.04(-4.96%)
Oct 19, 2012 0.8772 0.8897 0.8646 0.8834 113,385 -0.01(-0.70%)
Oct 18, 2012 0.8960 0.9085 0.8521 0.8897 52,469 -0.01(-0.70%)
Oct 17, 2012 0.8772 0.9022 0.8646 0.8960 184,634 +0.02(+2.14%)
Oct 16, 2012 0.8646 0.8772 0.8584 0.8772 209,378 +0.02(+2.19%)
Oct 15, 2012 0.8333 0.8646 0.8333 0.8584 60,490 +0.03(+3.79%)
Oct 12, 2012 0.8270 0.8396 0.8270 0.8270 46,873 +0.00(+0.00%)
Oct 11, 2012 0.8333 0.8333 0.8145 0.8270 50,555 +0.01(+0.76%)
Oct 10, 2012 0.8208 0.8521 0.7706 0.8208 99,990 +0.01(+0.77%)
Oct 09, 2012 0.8584 0.8646 0.8145 0.8145 55,870 -0.04(-5.11%)
Oct 08, 2012 0.8458 0.8709 0.8270 0.8584 52,708 +0.01(+0.74%)
Oct 05, 2012 0.8584 0.8772 0.8458 0.8521 110,034 -0.01(-0.73%)
Oct 04, 2012 0.8521 0.8584 0.8270 0.8584 69,961 +0.01(+1.48%)
Oct 03, 2012 0.8458 0.8584 0.8145 0.8458 111,489 +0.00(+0.00%)
Oct 02, 2012 0.8584 0.8646 0.8396 0.8458 84,160 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.