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 )

2.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 30, 2010 1.302 1.326 1.290 1.302 298,879 -0.04(-3.14%)
Jul 29, 2010 1.362 1.383 1.308 1.344 197,336 -0.01(-0.89%)
Jul 28, 2010 1.356 1.398 1.350 1.356 2,856 -0.04(-2.60%)
Jul 27, 2010 1.386 1.410 1.320 1.392 310,099 +0.02(+1.32%)
Jul 26, 2010 1.392 1.416 1.344 1.374 399,679 -0.01(-0.87%)
Jul 23, 2010 1.404 1.410 1.362 1.386 425,888 -0.03(-2.13%)
Jul 22, 2010 1.308 1.447 1.296 1.416 325,822 +0.13(+9.81%)
Jul 21, 2010 1.368 1.374 1.272 1.290 337,727 -0.08(-5.73%)
Jul 20, 2010 1.302 1.368 1.236 1.368 205,409 +0.05(+4.13%)
Jul 19, 2010 1.416 1.416 1.230 1.314 430,343 -0.10(-7.23%)
Jul 16, 2010 1.416 1.435 1.356 1.416 661,074 +0.01(+0.43%)
Jul 15, 2010 1.362 1.416 1.284 1.410 310,454 +0.05(+3.54%)
Jul 14, 2010 1.320 1.368 1.272 1.362 264,964 +0.04(+3.20%)
Jul 13, 2010 1.320 1.320 1.157 1.320 6,983 +0.14(+12.31%)
Jul 12, 2010 1.187 1.206 1.145 1.175 141,176 -0.02(-1.51%)
Jul 09, 2010 1.193 1.206 1.175 1.193 145,160 +0.00(+0.00%)
Jul 08, 2010 1.193 1.362 1.127 1.193 2,121 +0.02(+2.06%)
Jul 07, 2010 1.097 1.199 1.043 1.169 741,398 +0.07(+6.59%)
Jul 06, 2010 1.097 1.284 1.073 1.097 3,570 -0.14(-11.65%)
Jul 02, 2010 1.242 1.260 1.169 1.242 301,009 -0.01(-0.96%)
Jul 01, 2010 1.248 1.284 1.199 1.254 289,064 -0.02(-1.42%)
Jun 30, 2010 1.272 1.337 1.157 1.272 5,601 -0.04(-3.21%)
Jun 29, 2010 1.441 1.441 1.266 1.314 440,156 -0.27(-16.79%)
Jun 25, 2010 1.579 1.766 1.495 1.579 9,018,370 -0.05(-3.32%)
Jun 24, 2010 1.537 1.676 1.537 1.633 691,326 +0.08(+5.04%)
Jun 23, 2010 1.658 1.658 1.525 1.555 192,917 -0.08(-4.80%)
Jun 22, 2010 1.639 1.664 1.543 1.633 242,708 -0.02(-1.45%)
Jun 21, 2010 1.706 1.706 1.585 1.658 98,880 -0.01(-0.36%)
Jun 18, 2010 1.664 1.688 1.573 1.664 213,496 +0.02(+1.10%)
Jun 17, 2010 1.658 1.670 1.591 1.645 125,621 +0.01(+0.37%)
Jun 16, 2010 1.676 1.676 1.555 1.639 161,148 -0.01(-0.73%)
Jun 15, 2010 1.627 1.658 1.531 1.652 251,746 +0.02(+1.11%)
Jun 14, 2010 1.555 1.658 1.549 1.633 160,469 +0.11(+7.54%)
Jun 11, 2010 1.513 1.555 1.483 1.519 290,207 +0.02(+1.61%)
Jun 10, 2010 1.555 1.609 1.471 1.495 276,028 +0.01(+0.41%)
Jun 09, 2010 1.513 1.585 1.386 1.489 316,423 -0.02(-1.59%)
Jun 08, 2010 1.543 1.546 1.435 1.513 181,593 +0.00(+0.00%)
Jun 07, 2010 1.627 1.639 1.410 1.513 655,445 -0.13(-7.72%)
Jun 04, 2010 1.639 1.639 1.591 1.639 109,629 +0.01(+0.74%)
Jun 03, 2010 1.615 1.627 1.561 1.627 189,331 +0.00(+0.00%)
Jun 02, 2010 1.706 1.706 1.615 1.627 667,346 -0.05(-2.88%)
Jun 01, 2010 1.748 1.748 1.658 1.676 124,370 -0.09(-5.12%)
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%)
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.