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 (%)
Feb 28, 2022 5.728 5.955 5.728 5.810 351,488 +0.00(+0.00%)
Feb 25, 2022 5.610 5.846 5.583 5.810 277,763 +0.18(+3.23%)
Feb 24, 2022 5.338 5.692 5.275 5.629 434,817 +0.12(+2.14%)
Feb 23, 2022 5.665 5.792 5.511 5.511 346,241 -0.11(-1.94%)
Feb 22, 2022 5.429 5.692 5.374 5.620 480,169 +0.03(+0.49%)
Feb 18, 2022 5.592 0 -0.19(-3.30%)
Feb 17, 2022 5.883 6.005 5.747 5.783 390,353 -0.17(-2.90%)
Feb 16, 2022 5.819 6.001 5.738 5.955 320,854 +0.10(+1.71%)
Feb 15, 2022 5.783 5.878 5.719 5.856 229,946 +0.18(+3.20%)
Feb 14, 2022 5.674 5.874 5.629 5.674 393,298 +0.01(+0.16%)
Feb 11, 2022 5.783 5.819 5.601 5.665 240,704 -0.13(-2.19%)
Feb 10, 2022 5.728 5.974 5.728 5.792 434,384 -0.03(-0.47%)
Feb 09, 2022 5.738 5.865 5.686 5.819 277,008 +0.18(+3.22%)
Feb 08, 2022 5.456 5.679 5.456 5.638 226,061 +0.16(+2.99%)
Feb 07, 2022 5.511 5.583 5.447 5.474 338,090 -0.07(-1.31%)
Feb 04, 2022 5.256 5.819 5.220 5.547 772,292 +0.26(+4.98%)
Feb 03, 2022 5.247 5.284 257,679 -0.05(-0.85%)
Feb 02, 2022 5.429 5.452 5.202 5.329 346,805 -0.05(-1.01%)
Feb 01, 2022 5.465 5.538 5.374 5.383 402,548 -0.12(-2.15%)
Jan 31, 2022 5.211 5.501 5.501 438,544 +0.25(+4.66%)
Jan 28, 2022 5.057 5.247 4.993 5.256 336,779 +0.18(+3.58%)
Jan 27, 2022 5.138 5.265 5.002 5.075 337,212 -0.03(-0.53%)
Jan 26, 2022 5.365 5.393 5.057 5.102 428,372 -0.14(-2.60%)
Jan 25, 2022 5.166 5.343 5.129 5.238 341,157 +0.02(+0.35%)
Jan 24, 2022 4.984 5.247 4.830 5.220 744,950 +0.10(+1.95%)
Jan 21, 2022 5.075 5.184 4.902 5.120 642,290 -0.01(-0.18%)
Jan 20, 2022 5.329 5.474 5.111 5.129 395,491 -0.25(-4.56%)
Jan 19, 2022 5.429 5.483 5.370 5.374 383,248 -0.05(-0.84%)
Jan 18, 2022 5.592 5.610 5.402 5.420 565,007 -0.25(-4.48%)
Jan 14, 2022 5.674 0 -0.09(-1.57%)
Jan 13, 2022 5.701 5.810 5.683 5.765 428,459 +0.05(+0.95%)
Jan 12, 2022 5.674 5.778 5.574 5.710 528,074 +0.06(+1.13%)
Jan 11, 2022 5.656 5.733 5.592 5.647 349,030 -0.04(-0.64%)
Jan 10, 2022 5.692 5.701 5.551 5.683 351,813 -0.05(-0.79%)
Jan 07, 2022 5.856 5.955 5.715 5.728 310,481 -0.13(-2.17%)
Jan 06, 2022 5.656 5.892 5.565 5.856 693,303 +0.19(+3.37%)
Jan 05, 2022 5.955 6.018 5.656 5.665 552,302 -0.31(-5.17%)
Jan 04, 2022 6.300 6.309 5.928 5.974 387,173 -0.24(-3.80%)
Jan 03, 2022 6.201 6.355 6.155 6.210 514,059 +0.05(+0.88%)
Dec 31, 2021 6.201 6.255 6.128 6.155 751,952 -0.05(-0.73%)
Dec 30, 2021 6.146 6.364 6.137 6.201 355,164 +0.07(+1.19%)
Dec 29, 2021 6.246 6.300 6.101 6.128 369,680 -0.07(-1.17%)
Dec 28, 2021 6.300 6.446 6.191 6.201 360,308 -0.15(-2.43%)
Dec 27, 2021 6.337 6.418 6.191 6.355 431,295 -0.01(-0.14%)
Dec 23, 2021 6.210 6.414 6.191 6.364 279,475 +0.15(+2.34%)
Dec 22, 2021 6.101 6.250 5.997 6.219 364,669 +0.12(+1.93%)
Dec 21, 2021 5.874 6.101 5.865 6.101 410,338 +0.29(+5.00%)
Dec 20, 2021 5.865 5.883 5.638 5.810 551,065 -0.18(-3.03%)
Dec 17, 2021 5.865 6.101 5.783 5.992 731,506 +0.13(+2.17%)
Dec 16, 2021 6.037 6.046 5.837 5.865 713,890 -0.07(-1.22%)
Dec 15, 2021 5.901 5.955 5.601 5.937 1,024,235 +0.01(+0.23%)
Dec 14, 2021 6.068 6.105 5.824 5.924 1,027,188 -0.19(-3.11%)
Dec 13, 2021 6.258 6.349 6.060 6.114 877,857 -0.23(-3.57%)
Dec 10, 2021 6.593 6.593 6.267 6.340 669,416 -0.16(-2.50%)
Dec 09, 2021 6.647 6.683 6.412 6.502 595,676 -0.20(-2.97%)
Dec 08, 2021 6.629 6.765 6.548 6.701 433,955 +0.08(+1.23%)
Dec 07, 2021 6.439 6.729 6.428 6.620 473,429 +0.28(+4.42%)
Dec 06, 2021 6.493 6.511 6.285 6.340 558,827 -0.17(-2.64%)
Dec 03, 2021 6.665 6.697 6.394 6.511 447,991 -0.16(-2.44%)
Dec 02, 2021 6.493 6.756 6.349 6.674 662,542 +0.21(+3.22%)
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.