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 )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 1.025 1.067 1.014 1.043 119,026 +0.02(+1.77%)
Sep 29, 2009 1.049 1.055 1.013 1.025 462,652 -0.04(-3.41%)
Sep 28, 2009 1.061 1.067 1.001 1.061 254,266 +0.04(+4.14%)
Sep 25, 2009 1.049 1.049 0.9945 1.019 104,836 -0.01(-0.59%)
Sep 24, 2009 1.049 1.055 0.9825 1.025 212,708 -0.05(-4.49%)
Sep 23, 2009 1.055 1.091 1.019 1.073 202,852 +0.03(+2.89%)
Sep 22, 2009 1.085 1.163 1.013 1.043 449,613 -0.04(-3.89%)
Sep 21, 2009 1.127 1.224 1.025 1.085 359,947 -0.07(-5.76%)
Sep 18, 2009 1.001 1.175 0.9765 1.151 665,997 +0.14(+13.69%)
Sep 17, 2009 1.079 1.212 0.9945 1.013 931,287 -0.03(-2.89%)
Sep 16, 2009 1.019 1.254 0.9825 1.043 654,077 +0.03(+2.98%)
Sep 15, 2009 0.9765 1.037 0.9705 1.013 132,043 +0.01(+0.60%)
Sep 14, 2009 1.037 1.037 0.9825 1.007 217,200 -0.01(-1.18%)
Sep 11, 2009 0.9343 1.049 0.9343 1.019 739,747 +0.08(+9.03%)
Sep 10, 2009 0.7655 0.9825 0.7655 0.9343 1,034,403 +0.17(+22.05%)
Sep 09, 2009 0.6932 0.7775 0.6932 0.7655 247,983 +0.02(+3.25%)
Sep 08, 2009 0.6751 0.7474 0.6449 0.7414 312,468 +0.05(+7.89%)
Sep 04, 2009 0.6449 0.6871 0.6389 0.6871 370,018 +0.04(+6.54%)
Sep 03, 2009 0.6389 0.6751 0.6027 0.6449 344,226 +0.00(+0.00%)
Sep 02, 2009 0.6751 0.7096 0.6329 0.6449 254,200 -0.03(-4.46%)
Sep 01, 2009 0.6630 0.6991 0.6148 0.6751 827,361 -0.01(-1.75%)
Aug 31, 2009 0.7354 0.8077 0.6871 0.6871 465,242 -0.06(-8.06%)
Aug 28, 2009 0.8438 0.8499 0.6992 0.7474 462,708 -0.07(-8.15%)
Aug 27, 2009 0.7896 0.8137 0.7775 0.8137 366,092 +0.03(+3.85%)
Aug 26, 2009 0.8137 0.8137 0.7595 0.7836 386,861 +0.01(+0.78%)
Aug 25, 2009 0.7595 0.7956 0.7595 0.7775 537,434 +0.02(+2.38%)
Aug 24, 2009 0.7354 0.8258 0.6691 0.7595 1,117,124 +0.02(+2.44%)
Aug 21, 2009 0.7173 0.8438 0.7173 0.7414 1,315,706 +0.02(+3.36%)
Aug 20, 2009 0.6208 0.7233 0.6208 0.7173 1,077,047 +0.10(+15.53%)
Aug 19, 2009 0.6630 0.6630 0.6088 0.6208 383,732 -0.05(-8.04%)
Aug 18, 2009 0.6208 0.6751 0.6028 0.6751 314,675 +0.04(+6.67%)
Aug 17, 2009 0.5847 0.6389 0.5666 0.6329 501,786 +0.03(+5.00%)
Aug 14, 2009 0.5786 0.6027 0.5726 0.6027 316,787 +0.02(+3.09%)
Aug 13, 2009 0.5184 0.6208 0.5123 0.5847 481,041 -0.01(-1.02%)
Aug 12, 2009 0.5847 0.6449 0.5786 0.5907 755,311 -0.01(-2.00%)
Aug 11, 2009 0.6027 0.6570 0.5806 0.6027 1,932,311 +0.00(+0.00%)
Aug 10, 2009 0.6751 0.6751 0.5817 0.6027 5,862,254 +0.00(+0.00%)
Aug 07, 2009 0.6208 0.7112 0.2773 0.6027 9,833,590 -0.03(-4.76%)
Aug 06, 2009 0.5413 0.6570 0.4381 0.6329 1,944,054 +0.09(+16.67%)
Aug 05, 2009 0.4340 0.5847 0.4340 0.5425 1,753,367 +0.11(+26.76%)
Aug 04, 2009 0.3797 0.4340 0.3737 0.4280 863,540 +0.07(+18.33%)
Aug 03, 2009 0.3496 0.3918 0.3134 0.3616 848,129 +0.01(+3.45%)
Jul 31, 2009 0.3315 0.3616 0.3134 0.3496 376,044 +0.03(+9.43%)
Jul 30, 2009 0.3134 0.3375 0.2773 0.3195 1,073,527 +0.02(+6.00%)
Jul 29, 2009 0.3513 0.3556 0.2905 0.3014 1,137,072 -0.03(-9.09%)
Jul 28, 2009 0.2784 0.3496 0.2784 0.3315 1,258,284 +0.04(+12.24%)
Jul 27, 2009 0.2893 0.3014 0.2712 0.2953 569,380 +0.02(+6.52%)
Jul 24, 2009 0.2953 0.2953 0.2773 0.2773 894 +0.00(+0.00%)
Jul 23, 2009 0.2893 0.2953 0.2773 0.2773 393,261 +0.00(+0.00%)
Jul 22, 2009 0.3082 0.3082 0.2712 0.2773 531,316 -0.01(-4.17%)
Jul 21, 2009 0.2833 0.2953 0.2594 0.2893 405,037 +0.03(+11.63%)
Jul 20, 2009 0.2833 0.2833 0.2592 0.2592 165,659 -0.01(-4.44%)
Jul 17, 2009 0.2893 0.2893 0.2472 0.2712 431,650 -0.01(-2.17%)
Jul 16, 2009 0.2953 0.2953 0.2773 0.2773 166,925 -0.01(-2.13%)
Jul 15, 2009 0.3014 0.3014 0.2712 0.2833 203,595 +0.01(+2.17%)
Jul 14, 2009 0.2532 0.3014 0.2411 0.2773 147,374 -0.01(-4.17%)
Jul 13, 2009 0.2849 0.2953 0.2592 0.2893 512,616 +0.03(+11.63%)
Jul 10, 2009 0.2532 0.2676 0.2477 0.2592 241,239 +0.01(+4.88%)
Jul 09, 2009 0.2652 0.2652 0.2416 0.2471 162,115 +0.01(+2.50%)
Jul 08, 2009 0.2532 0.2712 0.2411 0.2411 349,608 +0.00(+0.00%)
Jul 07, 2009 0.2592 0.2773 0.2411 0.2411 434,869 -0.01(-4.76%)
Jul 06, 2009 0.2471 0.2953 0.2146 0.2532 516,291 -0.03(-10.64%)
Jul 02, 2009 0.2833 0.2893 0.2652 0.2833 378,862 +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.