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 (%)
Aug 31, 2012 0.7510 0.7510 0.6884 0.7134 971,411 -0.02(-2.56%)
Aug 30, 2012 0.7760 0.7760 0.7259 0.7322 957,714 -0.06(-7.14%)
Aug 29, 2012 0.7760 0.8073 0.7572 0.7885 99,649 +0.03(+4.13%)
Aug 27, 2012 0.7948 0.8129 0.7385 0.7572 302,355 -0.02(-2.42%)
Aug 24, 2012 0.7322 0.7760 0.7204 0.7760 96,206 +0.04(+5.98%)
Aug 23, 2012 0.7510 0.7572 0.7322 0.7322 159,245 -0.03(-3.31%)
Aug 22, 2012 0.7948 0.7979 0.7447 0.7572 108,262 -0.03(-3.97%)
Aug 21, 2012 0.8010 0.8136 0.7510 0.7885 132,659 -0.01(-1.56%)
Aug 20, 2012 0.8323 0.8386 0.7885 0.8010 82,786 -0.04(-4.48%)
Aug 17, 2012 0.8386 0.8448 0.8073 0.8386 189,051 +0.00(+0.00%)
Aug 16, 2012 0.8136 0.8448 0.8136 0.8386 75,413 +0.03(+3.08%)
Aug 15, 2012 0.7885 0.8261 0.7885 0.8136 57,421 +0.02(+2.36%)
Aug 14, 2012 0.8073 0.8386 0.7823 0.7948 194,550 -0.01(-0.78%)
Aug 13, 2012 0.7760 0.8073 0.7760 0.8010 64,773 +0.03(+3.23%)
Aug 10, 2012 0.7885 0.8073 0.7698 0.7760 92,267 -0.01(-1.59%)
Aug 09, 2012 0.7823 0.8073 0.7704 0.7885 470,322 +0.00(+0.00%)
Aug 08, 2012 0.7948 0.8136 0.7760 0.7885 81,831 -0.01(-0.79%)
Aug 07, 2012 0.8010 0.8104 0.7510 0.7948 389,688 -0.01(-0.78%)
Aug 06, 2012 0.7948 0.8136 0.7572 0.8010 117,718 +0.00(+0.00%)
Aug 03, 2012 0.7510 0.8511 0.7510 0.8010 685,749 +0.07(+9.40%)
Aug 02, 2012 0.7134 0.7385 0.6884 0.7322 161,978 +0.02(+2.63%)
Aug 01, 2012 0.7823 0.8042 0.7134 0.7134 153,670 -0.06(-8.06%)
Jul 31, 2012 0.8010 0.8261 0.7572 0.7760 65,525 -0.03(-3.88%)
Jul 30, 2012 0.8073 0.8198 0.8010 0.8073 51,566 +0.01(+0.78%)
Jul 27, 2012 0.8073 0.8073 0.7698 0.8010 162,917 -0.01(-0.78%)
Jul 26, 2012 0.7572 0.8136 0.7510 0.8073 76,569 +0.07(+9.32%)
Jul 25, 2012 0.7197 0.7510 0.7072 0.7385 137,699 +0.03(+4.42%)
Jul 24, 2012 0.7572 0.7572 0.7072 0.7072 372,600 -0.04(-5.83%)
Jul 23, 2012 0.7698 0.7823 0.7447 0.7510 166,468 -0.04(-5.51%)
Jul 20, 2012 0.8386 0.8386 0.7823 0.7948 78,192 -0.05(-5.93%)
Jul 19, 2012 0.8949 0.8949 0.8448 0.8448 48,845 -0.05(-5.59%)
Jul 18, 2012 0.8636 0.9074 0.8636 0.8949 53,656 +0.03(+3.62%)
Jul 17, 2012 0.8887 0.8949 0.8323 0.8636 49,455 -0.01(-1.43%)
Jul 16, 2012 0.9074 0.9199 0.8761 0.8761 25,900 -0.03(-3.45%)
Jul 13, 2012 0.9012 0.9700 0.8887 0.9074 135,415 +0.01(+1.40%)
Jul 12, 2012 0.9012 0.9074 0.8824 0.8949 106,535 -0.01(-1.38%)
Jul 11, 2012 0.9012 0.9199 0.8761 0.9074 106,902 +0.00(+0.00%)
Jul 10, 2012 0.8636 0.9074 0.8386 0.9074 172,986 +0.03(+2.84%)
Jul 09, 2012 0.8824 0.9012 0.8824 0.8824 45,278 -0.01(-0.70%)
Jul 06, 2012 0.8824 0.9074 0.8761 0.8887 75,815 -0.01(-1.39%)
Jul 05, 2012 0.8636 0.9012 0.8580 0.9012 96,111 +0.03(+3.60%)
Jul 03, 2012 0.8511 0.8761 0.7948 0.8699 86,158 +0.00(+0.00%)
Jul 02, 2012 0.7572 0.8699 0.7447 0.8699 136,349 +0.11(+14.88%)
Jun 29, 2012 0.7885 0.7948 0.7447 0.7572 140,516 -0.01(-0.82%)
Jun 28, 2012 0.7572 0.7823 0.7510 0.7635 151,224 -0.01(-0.81%)
Jun 27, 2012 0.7447 0.7823 0.7447 0.7698 64,212 +0.01(+0.82%)
Jun 26, 2012 0.7572 0.7698 0.7447 0.7635 62,224 +0.01(+0.83%)
Jun 25, 2012 0.7635 0.7760 0.7385 0.7572 110,074 -0.03(-3.20%)
Jun 22, 2012 0.8010 0.8073 0.7698 0.7823 1,633,531 -0.01(-0.79%)
Jun 21, 2012 0.8323 0.8386 0.7823 0.7885 115,766 -0.05(-5.97%)
Jun 20, 2012 0.8636 0.8636 0.8136 0.8386 69,338 -0.03(-3.60%)
Jun 19, 2012 0.8323 0.8761 0.8198 0.8699 112,495 +0.04(+4.51%)
Jun 18, 2012 0.8323 0.8448 0.7760 0.8323 135,500 -0.01(-1.48%)
Jun 15, 2012 0.8386 0.8574 0.7948 0.8448 275,114 -0.01(-0.74%)
Jun 14, 2012 0.7885 0.8511 0.7885 0.8511 118,252 +0.07(+8.80%)
Jun 13, 2012 0.8386 0.8386 0.7791 0.7823 69,693 -0.06(-6.72%)
Jun 12, 2012 0.7885 0.8448 0.7885 0.8386 52,546 +0.06(+8.06%)
Jun 11, 2012 0.8824 0.8949 0.7698 0.7760 121,352 -0.09(-10.79%)
Jun 08, 2012 0.8386 0.8761 0.8342 0.8699 61,513 +0.03(+2.96%)
Jun 07, 2012 0.8448 0.8824 0.8261 0.8448 106,370 +0.03(+3.05%)
Jun 06, 2012 0.7948 0.8261 0.7823 0.8198 155,532 +0.03(+3.97%)
Jun 05, 2012 0.7572 0.8198 0.7572 0.7885 82,908 +0.02(+2.44%)
Jun 04, 2012 0.7698 0.7760 0.7385 0.7698 174,457 +0.01(+1.65%)
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.