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 )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2009 1.507 1.507 1.453 1.477 119,923 +0.01(+0.41%)
Nov 27, 2009 1.374 1.495 1.374 1.471 100,030 +0.01(+0.41%)
Nov 25, 2009 1.519 1.519 1.410 1.465 204,305 -0.04(-2.80%)
Nov 24, 2009 1.386 1.513 1.386 1.507 282,826 +0.12(+8.70%)
Nov 23, 2009 1.302 1.425 1.302 1.386 267,099 +0.05(+3.60%)
Nov 20, 2009 1.332 1.380 1.326 1.338 83,816 -0.02(-1.77%)
Nov 19, 2009 1.374 1.380 1.320 1.362 357,900 -0.03(-2.16%)
Nov 18, 2009 1.429 1.459 1.386 1.392 143,482 -0.05(-3.35%)
Nov 17, 2009 1.501 1.567 1.429 1.441 293,814 -0.06(-4.02%)
Nov 16, 2009 1.471 1.597 1.471 1.501 233,034 +0.01(+0.81%)
Nov 13, 2009 1.429 1.525 1.404 1.489 205,163 +0.04(+3.02%)
Nov 12, 2009 1.416 1.447 1.380 1.445 195,655 -0.00(-0.10%)
Nov 11, 2009 1.314 1.477 1.308 1.447 333,888 +0.12(+9.09%)
Nov 10, 2009 1.386 1.398 1.320 1.326 154,142 -0.04(-2.65%)
Nov 09, 2009 1.416 1.422 1.362 1.362 149,269 +0.01(+0.44%)
Nov 06, 2009 1.350 1.380 1.278 1.356 299,068 -0.02(-1.75%)
Nov 05, 2009 1.296 1.501 1.151 1.380 628,626 +0.05(+4.09%)
Nov 04, 2009 1.326 1.356 1.284 1.326 421,399 +0.04(+3.29%)
Nov 03, 2009 1.296 1.356 1.230 1.284 686,831 -0.02(-1.84%)
Nov 02, 2009 1.254 1.344 1.212 1.308 549,204 +0.04(+3.33%)
Oct 30, 2009 1.338 1.392 1.212 1.266 320,052 -0.05(-4.11%)
Oct 29, 2009 1.272 1.368 1.248 1.320 687,910 +0.03(+2.34%)
Oct 28, 2009 1.368 1.429 1.151 1.290 946,802 -0.13(-8.94%)
Oct 27, 2009 1.658 1.658 1.290 1.416 1,537,755 -0.24(-14.55%)
Oct 26, 2009 1.772 1.772 1.609 1.658 713,863 -0.06(-3.51%)
Oct 23, 2009 1.655 1.766 1.639 1.718 846,714 +0.06(+3.64%)
Oct 22, 2009 1.495 1.658 1.477 1.658 714,569 +0.17(+11.79%)
Oct 21, 2009 1.519 1.537 1.447 1.483 229,769 -0.07(-4.65%)
Oct 20, 2009 1.543 1.561 1.483 1.555 627,458 -0.01(-0.39%)
Oct 19, 2009 1.549 1.567 1.495 1.561 234,565 +0.02(+1.17%)
Oct 16, 2009 1.543 1.555 1.465 1.543 328,886 -0.02(-1.54%)
Oct 15, 2009 1.477 1.567 1.392 1.567 515,591 +0.04(+2.77%)
Oct 14, 2009 1.513 1.525 1.392 1.525 446,619 +0.08(+5.42%)
Oct 13, 2009 1.338 1.459 1.314 1.447 883,431 +0.13(+10.09%)
Oct 12, 2009 1.302 1.319 1.284 1.314 314,162 +0.01(+0.93%)
Oct 09, 2009 1.374 1.386 1.302 1.302 201,559 -0.01(-0.92%)
Oct 08, 2009 1.356 1.368 1.296 1.314 554,713 +0.04(+2.83%)
Oct 07, 2009 1.362 1.374 1.236 1.278 558,907 -0.02(-1.85%)
Oct 06, 2009 1.320 1.621 1.260 1.302 2,669,267 +0.01(+0.93%)
Oct 05, 2009 1.115 1.314 1.115 1.290 2,133,277 +0.18(+16.30%)
Oct 02, 2009 1.079 1.109 1.013 1.109 1,892,492 +0.02(+2.22%)
Oct 01, 2009 1.025 1.097 1.024 1.085 691,497 +0.04(+4.05%)
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%)
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.