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 (%)
Sep 29, 2006 4.485 4.527 4.473 4.479 433,852 -0.01(-0.13%)
Sep 28, 2006 4.503 4.509 4.473 4.485 353,792 -0.02(-0.40%)
Sep 27, 2006 4.485 4.521 4.479 4.503 372,894 -0.01(-0.27%)
Sep 26, 2006 4.545 4.582 4.497 4.515 484,346 -0.02(-0.53%)
Sep 25, 2006 4.461 4.564 4.455 4.539 199,153 +0.08(+1.75%)
Sep 22, 2006 4.449 4.479 4.419 4.461 361,765 -0.02(-0.40%)
Sep 21, 2006 4.515 4.527 4.449 4.479 404,286 -0.03(-0.67%)
Sep 20, 2006 4.455 4.576 4.455 4.509 646,792 +0.06(+1.35%)
Sep 19, 2006 4.479 4.527 4.407 4.449 640,812 -0.04(-0.81%)
Sep 18, 2006 4.515 4.545 4.431 4.485 413,588 -0.02(-0.53%)
Sep 15, 2006 4.630 4.642 4.509 4.509 648,785 -0.12(-2.60%)
Sep 14, 2006 4.564 4.642 4.564 4.630 129,059 +0.04(+0.79%)
Sep 13, 2006 4.636 4.669 4.570 4.594 250,146 -0.05(-1.17%)
Sep 12, 2006 4.467 4.684 4.467 4.648 708,913 +0.18(+4.04%)
Sep 11, 2006 4.461 4.515 4.437 4.467 245,661 -0.01(-0.13%)
Sep 08, 2006 4.455 4.492 4.443 4.473 386,514 +0.01(+0.27%)
Sep 07, 2006 4.449 4.533 4.419 4.461 205,299 -0.02(-0.40%)
Sep 06, 2006 4.479 4.539 4.467 4.479 536,668 -0.05(-1.20%)
Sep 05, 2006 4.515 4.545 4.467 4.533 439,666 +0.02(+0.53%)
Sep 01, 2006 4.497 4.539 4.467 4.509 206,462 +0.04(+0.81%)
Aug 31, 2006 4.467 4.491 4.449 4.473 395,317 +0.02(+0.41%)
Aug 30, 2006 4.317 4.467 4.275 4.455 622,708 +0.14(+3.21%)
Aug 29, 2006 4.244 4.323 4.166 4.317 354,456 +0.08(+1.99%)
Aug 28, 2006 4.190 4.244 4.172 4.232 338,013 +0.05(+1.15%)
Aug 25, 2006 4.118 4.220 4.118 4.184 204,801 +0.04(+1.02%)
Aug 24, 2006 4.064 4.142 4.052 4.142 1,293,917 +0.09(+2.23%)
Aug 23, 2006 4.214 4.250 4.052 4.052 362,928 -0.14(-3.30%)
Aug 22, 2006 4.154 4.202 4.130 4.190 223,736 +0.02(+0.43%)
Aug 21, 2006 4.154 4.214 4.124 4.172 364,422 -0.01(-0.29%)
Aug 18, 2006 4.202 4.226 4.142 4.184 2,315,763 -0.02(-0.43%)
Aug 17, 2006 4.148 4.238 4.112 4.202 186,031 +0.05(+1.31%)
Aug 16, 2006 4.250 4.281 4.100 4.148 571,549 -0.07(-1.57%)
Aug 15, 2006 4.208 4.232 4.076 4.214 425,049 +0.07(+1.60%)
Aug 14, 2006 4.094 4.232 4.094 4.148 306,786 +0.05(+1.17%)
Aug 11, 2006 4.076 4.130 3.980 4.100 240,180 +0.00(+0.00%)
Aug 10, 2006 3.992 4.142 3.967 4.100 416,744 +0.06(+1.49%)
Aug 09, 2006 4.275 4.275 4.028 4.040 683,500 -0.22(-5.23%)
Aug 08, 2006 4.455 4.515 4.250 4.263 427,706 -0.17(-3.80%)
Aug 07, 2006 4.461 4.491 4.407 4.431 504,445 -0.07(-1.60%)
Aug 04, 2006 4.648 4.720 4.413 4.503 361,267 -0.08(-1.84%)
Aug 03, 2006 4.515 4.624 4.383 4.588 829,502 +0.02(+0.40%)
Aug 02, 2006 4.612 4.684 4.461 4.570 546,302 -0.01(-0.13%)
Aug 01, 2006 4.642 4.702 4.570 4.576 647,456 -0.11(-2.31%)
Jul 31, 2006 4.750 4.780 4.684 4.684 334,691 -0.06(-1.27%)
Jul 28, 2006 4.690 4.810 4.669 4.744 192,841 +0.10(+2.20%)
Jul 27, 2006 4.804 4.865 4.636 4.642 259,780 -0.10(-2.16%)
Jul 26, 2006 4.937 4.937 4.732 4.744 393,822 -0.25(-4.95%)
Jul 25, 2006 4.877 5.087 4.822 4.991 212,939 +0.11(+2.35%)
Jul 24, 2006 4.630 4.883 4.636 4.877 539,159 +0.25(+5.47%)
Jul 21, 2006 4.720 4.726 4.600 4.624 290,342 -0.09(-1.92%)
Jul 20, 2006 4.895 4.967 4.708 4.714 275,393 -0.16(-3.33%)
Jul 19, 2006 4.840 5.057 4.846 4.877 489,828 +0.04(+0.87%)
Jul 18, 2006 4.816 4.871 4.750 4.834 250,312 +0.04(+0.75%)
Jul 17, 2006 4.768 4.816 4.714 4.798 184,869 +0.02(+0.38%)
Jul 14, 2006 4.822 4.846 4.642 4.780 269,247 -0.04(-0.75%)
Jul 13, 2006 4.901 4.937 4.810 4.816 295,159 -0.14(-2.79%)
Jul 12, 2006 5.063 5.099 4.949 4.955 225,065 -0.13(-2.49%)
Jul 11, 2006 4.973 5.099 4.889 5.081 265,095 +0.11(+2.30%)
Jul 10, 2006 4.871 5.009 4.865 4.967 259,447 +0.10(+2.10%)
Jul 07, 2006 5.015 5.015 4.840 4.865 354,623 -0.17(-3.35%)
Jul 06, 2006 5.033 5.129 4.985 5.033 237,522 -0.07(-1.41%)
Jul 05, 2006 5.069 5.148 4.997 5.105 261,274 -0.02(-0.47%)
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.