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 )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 1.766 1.781 1.718 1.766 44,851 +0.04(+2.09%)
May 27, 2010 1.706 1.730 1.658 1.730 100,559 +0.09(+5.51%)
May 26, 2010 1.652 1.694 1.549 1.639 82,024 -0.01(-0.37%)
May 25, 2010 1.627 1.706 1.597 1.645 85,199 -0.09(-5.21%)
May 24, 2010 1.603 1.736 1.603 1.736 104,539 +0.13(+8.27%)
May 21, 2010 1.555 1.621 1.392 1.603 161,961 +0.02(+1.14%)
May 20, 2010 1.588 1.652 1.567 1.585 650,697 -0.13(-7.72%)
May 19, 2010 1.772 1.772 1.658 1.718 248,400 -0.02(-1.04%)
May 18, 2010 1.899 1.899 1.718 1.736 148,904 -0.11(-6.19%)
May 17, 2010 1.778 1.869 1.664 1.850 241,727 +0.04(+2.33%)
May 14, 2010 1.808 1.869 1.754 1.808 93,285 -0.09(-4.76%)
May 13, 2010 1.929 1.953 1.875 1.899 129,004 +0.01(+0.64%)
May 12, 2010 1.844 1.935 1.784 1.887 252,707 +0.10(+5.74%)
May 11, 2010 1.832 1.844 1.772 1.784 118,014 +0.08(+4.96%)
May 10, 2010 1.724 1.730 1.682 1.700 194,102 +0.04(+2.55%)
May 07, 2010 1.802 1.802 1.621 1.658 316,971 -0.14(-8.03%)
May 06, 2010 1.862 1.875 1.688 1.802 304,564 -0.05(-2.92%)
May 05, 2010 1.875 1.875 1.830 1.856 365,966 -0.05(-2.53%)
May 04, 2010 1.941 2.013 1.850 1.905 303,592 -0.06(-3.07%)
May 03, 2010 1.953 2.061 1.893 1.965 336,828 +0.03(+1.56%)
Apr 30, 2010 2.019 2.043 1.832 1.935 321,850 -0.06(-3.02%)
Apr 29, 2010 2.098 2.098 1.947 1.995 392,078 -0.09(-4.34%)
Apr 28, 2010 2.049 2.092 1.935 2.086 357,497 +0.04(+1.76%)
Apr 27, 2010 2.037 2.073 1.989 2.049 252,878 -0.02(-0.87%)
Apr 26, 2010 1.971 2.092 1.965 2.067 323,109 +0.07(+3.31%)
Apr 23, 2010 2.031 2.098 1.983 2.001 384,835 -0.04(-2.06%)
Apr 22, 2010 2.007 2.049 1.971 2.043 309,653 +0.02(+1.19%)
Apr 21, 2010 2.067 2.067 2.001 2.019 311,167 -0.02(-1.18%)
Apr 20, 2010 2.037 2.061 2.001 2.043 67,500 +0.01(+0.30%)
Apr 19, 2010 1.977 2.079 1.977 2.037 221,316 -0.04(-1.74%)
Apr 16, 2010 2.061 2.086 1.995 2.073 132,589 -0.02(-0.86%)
Apr 15, 2010 2.001 2.104 2.001 2.092 525,476 +0.09(+4.52%)
Apr 14, 2010 1.923 2.073 1.923 2.001 373,691 +0.09(+4.73%)
Apr 13, 2010 1.875 1.935 1.862 1.911 164,513 +0.00(+0.00%)
Apr 12, 2010 1.899 1.923 1.796 1.911 153,208 -0.02(-0.94%)
Apr 09, 2010 1.875 1.929 1.875 1.929 81,392 +0.03(+1.59%)
Apr 08, 2010 1.820 1.947 1.814 1.899 270,618 +0.05(+2.61%)
Apr 07, 2010 1.802 1.850 1.796 1.850 153,178 +0.07(+3.72%)
Apr 06, 2010 1.784 1.826 1.748 1.784 100,026 -0.01(-0.34%)
Apr 05, 2010 1.682 1.802 1.682 1.790 146,366 +0.11(+6.83%)
Apr 01, 2010 1.670 1.676 1.676 1.676 96,557 +0.01(+0.72%)
Mar 31, 2010 1.621 1.664 1.621 1.664 27,986 +0.04(+2.22%)
Mar 30, 2010 1.633 1.664 1.597 1.627 87,242 +0.01(+0.75%)
Mar 29, 2010 1.627 1.652 1.615 1.615 83,353 +0.01(+0.75%)
Mar 26, 2010 1.627 1.682 1.573 1.603 133,407 -0.01(-0.75%)
Mar 25, 2010 1.591 1.652 1.543 1.615 209,997 +0.05(+3.48%)
Mar 24, 2010 1.537 1.676 1.537 1.561 306,285 +0.04(+2.78%)
Mar 23, 2010 1.495 1.555 1.471 1.519 137,208 +0.02(+1.61%)
Mar 22, 2010 1.495 1.567 1.471 1.495 416,203 +0.02(+1.23%)
Mar 19, 2010 1.664 1.718 1.422 1.477 1,458,118 -0.24(-14.04%)
Mar 18, 2010 1.760 1.796 1.694 1.718 106,873 -0.06(-3.39%)
Mar 17, 2010 1.772 1.802 1.742 1.778 124,644 +0.02(+1.03%)
Mar 16, 2010 1.760 1.784 1.700 1.760 182,578 -0.01(-0.68%)
Mar 15, 2010 1.808 1.814 1.736 1.772 199,924 -0.10(-5.16%)
Mar 12, 2010 1.862 1.875 1.820 1.869 155,442 -0.02(-1.27%)
Mar 11, 2010 1.887 1.911 1.881 1.893 135,875 +0.01(+0.32%)
Mar 10, 2010 1.856 1.887 1.856 1.887 250,822 +0.02(+1.29%)
Mar 09, 2010 1.820 1.893 1.820 1.862 89,833 +0.01(+0.32%)
Mar 08, 2010 1.832 1.887 1.796 1.856 203,350 +0.00(+0.00%)
Mar 05, 2010 1.917 1.965 1.838 1.856 1,308,980 -0.08(-4.35%)
Mar 04, 2010 1.844 1.983 1.832 1.941 359,390 +0.07(+3.54%)
Mar 03, 2010 1.887 1.902 1.814 1.874 396,530 -0.05(-2.82%)
Mar 02, 2010 1.881 1.935 1.832 1.929 98,351 +0.08(+4.23%)
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.