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 )

2.110 -0.060 (-2.76%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 7, 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 (%)
Apr 30, 2004 5.437 5.515 5.395 5.503 323,352 +0.05(+1.00%)
Apr 29, 2004 5.497 5.503 5.377 5.449 95,562 -0.02(-0.33%)
Apr 28, 2004 5.503 5.527 5.455 5.467 202,406 -0.02(-0.33%)
Apr 27, 2004 5.594 5.600 5.473 5.485 230,112 -0.06(-1.09%)
Apr 26, 2004 5.618 5.708 5.545 5.545 393,364 -0.07(-1.29%)
Apr 23, 2004 5.612 5.624 5.575 5.618 131,398 +0.01(+0.22%)
Apr 22, 2004 5.575 5.636 5.551 5.606 179,676 +0.03(+0.54%)
Apr 21, 2004 5.569 5.612 5.545 5.575 109,996 +0.01(+0.11%)
Apr 20, 2004 5.642 5.666 5.557 5.569 136,707 -0.10(-1.70%)
Apr 19, 2004 5.678 5.738 5.636 5.666 522,440 -0.06(-1.05%)
Apr 16, 2004 5.696 5.726 5.666 5.726 111,157 +0.00(+0.00%)
Apr 15, 2004 5.696 5.726 5.636 5.726 133,388 +0.07(+1.17%)
Apr 14, 2004 5.684 5.786 5.660 5.660 109,166 -0.08(-1.47%)
Apr 13, 2004 5.726 5.792 5.702 5.744 202,737 +0.01(+0.21%)
Apr 12, 2004 5.612 5.744 5.612 5.732 235,421 +0.05(+0.96%)
Apr 08, 2004 5.660 5.756 5.648 5.678 145,997 +0.08(+1.40%)
Apr 07, 2004 5.684 5.690 5.551 5.600 190,626 -0.08(-1.48%)
Apr 06, 2004 5.636 5.756 5.606 5.684 93,571 -0.01(-0.21%)
Apr 05, 2004 5.533 5.786 5.509 5.696 480,299 +0.11(+2.05%)
Apr 02, 2004 5.503 5.612 5.431 5.581 84,446 +0.10(+1.87%)
Apr 01, 2004 5.467 5.563 5.395 5.479 132,061 +0.07(+1.34%)
Mar 31, 2004 5.383 5.461 5.280 5.407 182,331 +0.05(+0.90%)
Mar 30, 2004 5.226 5.473 5.226 5.358 208,876 +0.10(+1.95%)
Mar 29, 2004 5.202 5.509 5.184 5.256 455,413 +0.09(+1.75%)
Mar 26, 2004 5.268 5.298 5.087 5.166 326,670 -0.06(-1.15%)
Mar 25, 2004 5.045 5.364 5.045 5.226 172,542 +0.18(+3.58%)
Mar 24, 2004 5.075 5.178 5.015 5.045 252,344 -0.04(-0.83%)
Mar 23, 2004 5.075 5.178 5.033 5.087 290,502 -0.07(-1.29%)
Mar 22, 2004 5.274 5.334 5.123 5.154 311,904 -0.10(-1.84%)
Mar 19, 2004 5.262 5.395 5.220 5.250 134,716 +0.04(+0.69%)
Mar 18, 2004 5.304 5.364 5.196 5.214 181,999 +0.01(+0.23%)
Mar 17, 2004 5.244 5.268 5.135 5.202 142,347 +0.01(+0.23%)
Mar 16, 2004 5.184 5.250 5.111 5.190 135,877 +0.06(+1.18%)
Mar 15, 2004 5.256 5.256 5.063 5.129 243,385 -0.10(-1.96%)
Mar 12, 2004 5.304 5.352 5.172 5.232 142,845 -0.09(-1.70%)
Mar 11, 2004 5.304 5.364 5.184 5.322 270,593 -0.04(-0.79%)
Mar 10, 2004 5.575 5.606 5.292 5.364 297,304 -0.19(-3.37%)
Mar 09, 2004 5.726 5.780 5.515 5.551 141,684 -0.22(-3.86%)
Mar 08, 2004 5.786 5.877 5.684 5.774 140,854 -0.01(-0.21%)
Mar 05, 2004 5.847 5.847 5.678 5.786 111,157 -0.05(-0.83%)
Mar 04, 2004 5.726 5.847 5.672 5.835 159,104 +0.13(+2.33%)
Mar 03, 2004 5.726 5.726 5.594 5.702 116,300 -0.08(-1.46%)
Mar 02, 2004 5.835 5.901 5.750 5.786 216,176 -0.01(-0.10%)
Mar 01, 2004 5.835 5.907 5.738 5.792 106,014 +0.01(+0.10%)
Feb 27, 2004 5.907 5.973 5.780 5.786 287,018 +0.05(+0.84%)
Feb 26, 2004 5.774 5.853 5.666 5.738 132,061 +0.01(+0.11%)
Feb 25, 2004 5.817 5.877 5.696 5.732 155,952 -0.05(-0.83%)
Feb 24, 2004 5.774 6.094 5.660 5.780 294,816 +0.05(+0.95%)
Feb 23, 2004 6.040 6.112 5.696 5.726 236,582 -0.36(-5.94%)
Feb 20, 2004 6.118 6.118 5.847 6.088 141,684 -0.05(-0.88%)
Feb 19, 2004 6.305 6.305 6.058 6.142 176,690 -0.16(-2.58%)
Feb 18, 2004 6.419 6.425 6.208 6.305 144,172 -0.08(-1.23%)
Feb 17, 2004 6.238 6.492 6.190 6.383 264,952 +0.05(+0.86%)
Feb 13, 2004 6.480 6.480 5.847 6.329 558,109 -0.16(-2.42%)
Feb 12, 2004 6.600 6.600 6.365 6.486 145,666 -0.14(-2.18%)
Feb 11, 2004 6.486 6.715 6.395 6.630 245,541 +0.06(+0.92%)
Feb 10, 2004 6.558 6.618 6.365 6.570 123,600 -0.06(-0.91%)
Feb 09, 2004 6.449 6.678 6.184 6.630 375,944 +0.15(+2.33%)
Feb 06, 2004 6.208 6.492 6.208 6.480 429,200 +0.27(+4.37%)
Feb 05, 2004 6.257 6.341 6.184 6.208 203,733 +0.03(+0.49%)
Feb 04, 2004 6.401 6.401 6.088 6.178 153,297 -0.28(-4.38%)
Feb 03, 2004 6.455 6.522 6.269 6.461 206,719 +0.01(+0.09%)
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.