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 29, 2008 3.653 3.677 3.297 3.496 1,697,367 -0.08(-2.19%)
Feb 28, 2008 3.653 3.671 3.502 3.574 687,683 -0.11(-3.10%)
Feb 27, 2008 3.635 3.737 3.580 3.689 472,833 +0.04(+0.99%)
Feb 26, 2008 3.641 3.767 3.641 3.653 773,372 -0.02(-0.49%)
Feb 25, 2008 3.544 3.677 3.520 3.671 809,126 +0.13(+3.57%)
Feb 22, 2008 3.665 3.677 3.508 3.544 974,236 -0.10(-2.65%)
Feb 21, 2008 3.858 3.858 3.635 3.641 897,554 -0.17(-4.58%)
Feb 20, 2008 3.942 3.954 3.773 3.815 721,642 -0.14(-3.65%)
Feb 19, 2008 4.008 4.026 3.900 3.960 482,124 -0.01(-0.15%)
Feb 18, 2008 4.014 4.050 3.954 3.966 0 +0.00(+0.00%)
Feb 15, 2008 4.014 4.050 3.954 3.966 531,398 -0.08(-2.08%)
Feb 14, 2008 4.093 4.183 4.014 4.050 558,773 -0.04(-1.03%)
Feb 13, 2008 4.123 4.177 4.093 4.093 659,147 +0.01(+0.30%)
Feb 12, 2008 4.069 4.159 4.056 4.081 405,309 +0.02(+0.59%)
Feb 11, 2008 4.093 4.141 3.996 4.056 422,730 -0.04(-0.88%)
Feb 08, 2008 4.093 4.195 4.075 4.093 389,880 -0.01(-0.29%)
Feb 07, 2008 4.002 4.177 3.972 4.105 484,945 +0.10(+2.41%)
Feb 06, 2008 4.135 4.177 3.990 4.008 368,478 -0.09(-2.21%)
Feb 05, 2008 3.996 4.195 3.996 4.099 601,577 +0.00(+0.00%)
Feb 04, 2008 4.207 4.219 4.099 4.099 477,147 -0.11(-2.72%)
Feb 01, 2008 4.267 4.394 4.105 4.213 469,349 -0.02(-0.43%)
Jan 31, 2008 4.014 4.304 3.972 4.231 717,878 +0.14(+3.39%)
Jan 30, 2008 4.117 4.261 4.075 4.093 540,639 -0.05(-1.31%)
Jan 29, 2008 4.213 4.231 4.123 4.147 481,129 -0.02(-0.58%)
Jan 28, 2008 3.960 4.195 3.960 4.171 641,726 +0.21(+5.33%)
Jan 25, 2008 3.960 4.219 3.936 3.960 767,484 +0.07(+1.86%)
Jan 24, 2008 3.755 3.978 3.743 3.888 864,269 +0.16(+4.20%)
Jan 23, 2008 3.556 3.791 3.466 3.731 1,126,008 +0.10(+2.65%)
Jan 22, 2008 3.665 3.779 3.610 3.635 1,122,856 -0.16(-4.13%)
Jan 21, 2008 3.966 4.050 3.773 3.791 0 +0.00(+0.00%)
Jan 18, 2008 3.966 4.050 3.773 3.791 973,042 -0.25(-6.26%)
Jan 17, 2008 4.207 4.243 3.966 4.044 673,083 -0.13(-3.17%)
Jan 16, 2008 4.117 4.322 4.020 4.177 718,209 +0.06(+1.46%)
Jan 15, 2008 4.111 4.225 4.026 4.117 567,118 -0.07(-1.59%)
Jan 14, 2008 4.237 4.261 4.117 4.183 669,599 -0.02(-0.43%)
Jan 11, 2008 4.352 4.376 4.201 4.201 385,235 -0.19(-4.39%)
Jan 10, 2008 4.346 4.460 4.322 4.394 970,387 +0.01(+0.28%)
Jan 09, 2008 4.249 4.400 4.153 4.382 866,862 +0.06(+1.39%)
Jan 08, 2008 4.400 4.497 4.231 4.322 620,159 -0.07(-1.51%)
Jan 07, 2008 4.364 4.436 4.352 4.388 599,586 +0.05(+1.11%)
Jan 04, 2008 4.298 4.454 4.261 4.340 751,723 -0.01(-0.14%)
Jan 03, 2008 4.611 4.665 4.334 4.346 694,982 -0.25(-5.38%)
Jan 02, 2008 4.695 4.726 4.521 4.593 775,464 -0.13(-2.68%)
Jan 01, 2008 4.828 4.870 4.623 4.720 0 +0.00(+0.00%)
Dec 31, 2007 4.828 4.870 4.623 4.720 665,783 -0.16(-3.33%)
Dec 28, 2007 4.888 4.937 4.822 4.882 267,441 +0.08(+1.76%)
Dec 27, 2007 5.063 5.123 4.798 4.798 427,873 -0.27(-5.35%)
Dec 26, 2007 4.924 5.087 4.918 5.069 370,303 +0.10(+2.06%)
Dec 24, 2007 4.973 5.027 4.930 4.967 218,830 +0.05(+1.10%)
Dec 21, 2007 4.798 4.967 4.738 4.912 1,120,865 +0.19(+4.09%)
Dec 20, 2007 4.726 4.732 4.545 4.720 363,833 +0.05(+1.16%)
Dec 19, 2007 4.611 4.701 4.611 4.665 294,152 +0.05(+1.18%)
Dec 18, 2007 4.418 4.617 4.406 4.611 366,321 +0.24(+5.52%)
Dec 17, 2007 4.358 4.412 4.346 4.370 346,081 +0.00(+0.00%)
Dec 14, 2007 4.364 4.460 4.352 4.370 356,035 -0.07(-1.63%)
Dec 13, 2007 4.400 4.484 4.370 4.442 342,431 -0.01(-0.27%)
Dec 12, 2007 4.521 4.611 4.370 4.454 485,753 +0.00(+0.00%)
Dec 11, 2007 4.575 4.665 4.424 4.454 594,443 -0.10(-2.12%)
Dec 10, 2007 4.575 4.665 4.503 4.551 286,852 -0.02(-0.53%)
Dec 07, 2007 4.611 4.611 4.521 4.575 353,878 -0.01(-0.26%)
Dec 06, 2007 4.497 4.611 4.472 4.587 432,712 +0.08(+1.74%)
Dec 05, 2007 4.460 4.545 4.436 4.509 732,311 +0.13(+3.03%)
Dec 04, 2007 4.569 4.569 4.340 4.376 856,576 -0.26(-5.59%)
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.