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 )

2.165 -0.005 (-0.23%)
Streaming Delayed Price Updated: 11:23 AM 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, 2008 4.238 4.269 4.160 4.208 736,629 -0.01(-0.29%)
Apr 29, 2008 4.263 4.293 4.196 4.220 303,745 -0.04(-0.85%)
Apr 28, 2008 4.401 4.413 4.142 4.256 445,795 -0.16(-3.68%)
Apr 25, 2008 4.359 4.491 4.341 4.419 609,139 +0.08(+1.80%)
Apr 24, 2008 4.058 4.347 4.058 4.341 899,162 +0.32(+7.93%)
Apr 23, 2008 4.046 4.094 3.931 4.022 311,164 -0.06(-1.47%)
Apr 22, 2008 4.076 4.100 4.016 4.082 685,771 -0.03(-0.73%)
Apr 21, 2008 4.160 4.202 4.094 4.112 471,759 -0.08(-2.01%)
Apr 18, 2008 4.190 4.238 4.142 4.196 586,166 +0.07(+1.75%)
Apr 17, 2008 4.166 4.226 4.124 4.124 494,372 -0.06(-1.44%)
Apr 16, 2008 4.220 4.275 4.148 4.184 811,781 +0.00(+0.00%)
Apr 15, 2008 3.883 4.196 3.859 4.184 977,224 +0.32(+8.26%)
Apr 14, 2008 3.919 3.992 3.817 3.865 699,163 -0.01(-0.31%)
Apr 11, 2008 4.142 4.160 3.877 3.877 535,837 -0.32(-7.60%)
Apr 10, 2008 4.142 4.256 4.100 4.196 382,693 +0.05(+1.31%)
Apr 09, 2008 4.226 4.299 4.130 4.142 452,455 -0.08(-1.99%)
Apr 08, 2008 3.967 4.250 3.955 4.226 811,364 +0.22(+5.56%)
Apr 07, 2008 3.943 4.082 3.925 4.004 590,650 +0.08(+1.99%)
Apr 04, 2008 3.961 4.034 3.901 3.925 452,455 -0.01(-0.31%)
Apr 03, 2008 3.931 4.052 3.931 3.937 516,902 -0.04(-0.91%)
Apr 02, 2008 4.046 4.130 3.889 3.974 1,854,836 -0.10(-2.51%)
Apr 01, 2008 4.100 4.196 4.052 4.076 841,295 +0.07(+1.65%)
Mar 31, 2008 3.901 4.148 3.901 4.010 1,238,273 +0.13(+3.26%)
Mar 28, 2008 3.974 4.040 3.871 3.883 676,524 -0.09(-2.27%)
Mar 27, 2008 4.010 4.118 3.919 3.974 594,012 -0.01(-0.30%)
Mar 26, 2008 3.919 4.070 3.877 3.986 918,033 +0.03(+0.76%)
Mar 25, 2008 3.961 4.118 3.943 3.955 618,721 -0.01(-0.30%)
Mar 24, 2008 3.865 4.064 3.835 3.967 1,019,998 +0.12(+3.13%)
Mar 21, 2008 3.811 3.974 3.793 3.847 1,873,937 +0.00(+0.00%)
Mar 20, 2008 3.811 3.974 3.793 3.847 1,873,937 +0.07(+1.91%)
Mar 19, 2008 3.980 4.070 3.769 3.775 651,609 -0.25(-6.14%)
Mar 18, 2008 3.751 4.052 3.751 4.022 782,994 +0.35(+9.51%)
Mar 17, 2008 3.582 3.883 3.558 3.672 823,190 -0.02(-0.49%)
Mar 14, 2008 3.769 3.769 3.600 3.691 815,051 -0.04(-0.97%)
Mar 13, 2008 3.648 3.769 3.648 3.727 1,121,007 +0.03(+0.81%)
Mar 12, 2008 3.642 3.835 3.642 3.697 3,630,384 +0.07(+1.82%)
Mar 11, 2008 3.660 3.733 3.606 3.630 901,755 +0.07(+2.03%)
Mar 10, 2008 3.606 3.636 3.528 3.558 848,603 -0.02(-0.51%)
Mar 07, 2008 3.444 3.624 3.444 3.576 570,220 +0.08(+2.41%)
Mar 06, 2008 3.600 3.642 3.480 3.492 1,049,584 -0.12(-3.33%)
Mar 05, 2008 3.546 3.736 3.510 3.612 1,027,161 +0.11(+3.27%)
Mar 04, 2008 3.462 3.552 3.414 3.498 797,943 -0.01(-0.17%)
Mar 03, 2008 3.486 3.522 3.347 3.504 1,243,256 +0.01(+0.34%)
Feb 29, 2008 3.648 3.672 3.293 3.492 1,699,343 -0.08(-2.19%)
Feb 28, 2008 3.648 3.666 3.498 3.570 688,483 -0.11(-3.10%)
Feb 27, 2008 3.630 3.733 3.576 3.685 473,384 +0.04(+0.99%)
Feb 26, 2008 3.636 3.763 3.636 3.648 774,272 -0.02(-0.49%)
Feb 25, 2008 3.540 3.672 3.516 3.666 810,068 +0.13(+3.57%)
Feb 22, 2008 3.660 3.672 3.504 3.540 975,371 -0.10(-2.65%)
Feb 21, 2008 3.853 3.853 3.630 3.636 898,599 -0.17(-4.58%)
Feb 20, 2008 3.937 3.949 3.769 3.811 722,482 -0.14(-3.65%)
Feb 19, 2008 4.004 4.022 3.895 3.955 482,685 -0.01(-0.15%)
Feb 18, 2008 4.010 4.046 3.949 3.961 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.046 3.949 3.961 532,017 -0.08(-2.08%)
Feb 14, 2008 4.088 4.178 4.010 4.046 559,424 -0.04(-1.03%)
Feb 13, 2008 4.118 4.172 4.088 4.088 659,914 +0.01(+0.30%)
Feb 12, 2008 4.064 4.154 4.052 4.076 405,781 +0.02(+0.59%)
Feb 11, 2008 4.088 4.136 3.992 4.052 423,222 -0.04(-0.88%)
Feb 08, 2008 4.088 4.190 4.070 4.088 390,334 -0.01(-0.29%)
Feb 07, 2008 3.998 4.172 3.967 4.100 485,509 +0.10(+2.41%)
Feb 06, 2008 4.130 4.172 3.986 4.004 368,907 -0.09(-2.21%)
Feb 05, 2008 3.992 4.190 3.992 4.094 602,277 +0.00(+0.00%)
Feb 04, 2008 4.202 4.214 4.094 4.094 477,702 -0.11(-2.72%)
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.