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 )

2.125 -0.045 (-2.07%)
Streaming Delayed Price Updated: 2:43 PM 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, 2012 1.020 1.045 0.9825 0.9825 86,642 -0.04(-3.68%)
Apr 27, 2012 1.020 1.033 1.014 1.020 72,972 +0.00(+0.00%)
Apr 26, 2012 1.014 1.039 1.001 1.020 68,482 +0.00(+0.00%)
Apr 25, 2012 1.001 1.045 0.9950 1.020 71,043 +0.03(+3.16%)
Apr 24, 2012 0.9575 0.9888 0.9512 0.9888 290,252 +0.03(+2.60%)
Apr 23, 2012 0.9638 0.9825 0.9387 0.9638 264,237 -0.03(-2.53%)
Apr 20, 2012 1.001 1.008 0.9638 0.9888 146,064 +0.03(+3.27%)
Apr 19, 2012 0.9575 1.008 0.9575 0.9575 115,377 +0.00(+0.00%)
Apr 18, 2012 0.9950 1.070 0.9512 0.9575 169,961 -0.05(-4.97%)
Apr 17, 2012 1.026 1.033 0.9575 1.008 199,163 +0.01(+1.26%)
Apr 16, 2012 0.9450 1.001 0.9325 0.9950 77,273 +0.06(+6.71%)
Apr 13, 2012 1.001 1.001 0.9325 0.9325 145,636 -0.05(-5.10%)
Apr 12, 2012 0.9700 1.001 0.9387 0.9825 554,844 +0.01(+1.29%)
Apr 11, 2012 0.9700 1.008 0.9638 0.9700 190,652 +0.02(+1.97%)
Apr 10, 2012 0.9950 1.014 0.9387 0.9512 176,007 -0.04(-3.80%)
Apr 09, 2012 1.026 1.070 0.9888 0.9888 127,343 -0.08(-7.60%)
Apr 05, 2012 1.033 1.133 1.008 1.070 133,709 +0.03(+2.39%)
Apr 04, 2012 1.070 1.070 1.033 1.045 233,378 -0.04(-4.02%)
Apr 03, 2012 1.083 1.158 1.076 1.089 523,578 +0.00(+0.00%)
Apr 02, 2012 1.064 1.114 1.064 1.089 184,299 +0.02(+1.75%)
Mar 30, 2012 1.083 1.101 1.064 1.070 171,492 +0.01(+0.59%)
Mar 29, 2012 1.064 1.089 1.039 1.064 52,653 -0.01(-1.16%)
Mar 28, 2012 1.076 1.101 1.076 1.076 116,510 +0.00(+0.00%)
Mar 27, 2012 1.108 1.145 1.076 1.076 226,625 -0.03(-2.27%)
Mar 26, 2012 1.114 1.114 1.076 1.101 106,151 +0.01(+0.57%)
Mar 23, 2012 1.039 1.101 1.033 1.095 89,143 +0.06(+6.06%)
Mar 22, 2012 1.076 1.120 1.026 1.033 72,783 -0.08(-6.78%)
Mar 21, 2012 1.083 1.114 1.058 1.108 236,963 +0.04(+3.51%)
Mar 20, 2012 1.070 1.083 1.033 1.070 118,786 +0.04(+3.64%)
Mar 19, 2012 1.014 1.054 1.014 1.033 124,607 +0.03(+2.48%)
Mar 16, 2012 1.089 1.089 1.001 1.008 376,497 -0.05(-4.73%)
Mar 15, 2012 1.064 1.095 1.045 1.058 70,628 -0.01(-1.17%)
Mar 14, 2012 1.089 1.089 1.028 1.070 81,331 -0.03(-2.29%)
Mar 13, 2012 1.064 1.095 1.008 1.095 173,227 +0.03(+2.34%)
Mar 12, 2012 1.039 1.089 1.033 1.070 79,610 +0.03(+3.01%)
Mar 09, 2012 0.9888 1.070 0.9826 1.039 109,281 +0.04(+4.40%)
Mar 08, 2012 0.9950 1.020 0.9638 0.9950 75,696 -0.01(-0.62%)
Mar 07, 2012 0.9575 1.089 0.9450 1.001 135,740 +0.06(+5.96%)
Mar 06, 2012 0.9450 1.001 0.9387 0.9450 82,433 -0.03(-2.58%)
Mar 05, 2012 0.9638 1.014 0.9262 0.9700 66,385 +0.01(+1.31%)
Mar 02, 2012 1.033 1.083 0.9512 0.9575 173,563 -0.06(-6.13%)
Mar 01, 2012 1.058 1.114 1.014 1.020 112,137 -0.02(-1.81%)
Feb 29, 2012 1.095 1.139 1.033 1.039 139,866 -0.04(-4.05%)
Feb 28, 2012 1.095 1.108 1.058 1.083 89,146 -0.01(-1.14%)
Feb 27, 2012 1.051 1.133 1.051 1.095 55,492 +0.03(+2.94%)
Feb 24, 2012 1.070 1.126 1.051 1.064 85,333 -0.03(-2.86%)
Feb 23, 2012 1.045 1.108 1.020 1.095 97,438 +0.06(+6.06%)
Feb 22, 2012 1.033 1.064 1.014 1.033 64,893 +0.00(+0.00%)
Feb 21, 2012 1.076 1.089 1.001 1.033 74,218 -0.04(-4.07%)
Feb 17, 2012 1.083 1.101 1.070 1.076 65,979 +0.01(+0.58%)
Feb 16, 2012 1.039 1.101 1.020 1.070 102,829 +0.03(+3.01%)
Feb 15, 2012 1.089 1.101 1.026 1.039 53,306 -0.03(-2.92%)
Feb 14, 2012 1.101 1.114 1.051 1.070 76,356 -0.04(-3.93%)
Feb 13, 2012 1.064 1.120 1.064 1.114 69,418 +0.09(+8.54%)
Feb 10, 2012 1.095 1.139 1.014 1.026 119,658 -0.07(-6.29%)
Feb 09, 2012 1.158 1.158 1.095 1.095 47,742 -0.05(-4.37%)
Feb 08, 2012 1.133 1.164 1.133 1.145 113,935 +0.03(+2.24%)
Feb 07, 2012 1.139 1.164 1.120 1.120 76,705 -0.02(-1.65%)
Feb 06, 2012 1.095 1.187 1.095 1.139 168,484 +0.01(+1.11%)
Feb 03, 2012 1.158 1.164 1.114 1.126 625,639 -0.01(-0.55%)
Feb 02, 2012 1.114 1.158 1.064 1.133 387,098 +0.02(+1.68%)
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.