Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.155 -0.015 (-0.69%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 11, 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 (%)
Jan 31, 2008 4.010 4.299 3.967 4.226 718,713 +0.14(+3.39%)
Jan 30, 2008 4.112 4.256 4.070 4.088 541,269 -0.05(-1.31%)
Jan 29, 2008 4.208 4.226 4.118 4.142 481,689 -0.02(-0.58%)
Jan 28, 2008 3.955 4.190 3.955 4.166 642,473 +0.21(+5.33%)
Jan 25, 2008 3.955 4.214 3.931 3.955 768,377 +0.07(+1.86%)
Jan 24, 2008 3.751 3.974 3.739 3.883 865,275 +0.16(+4.20%)
Jan 23, 2008 3.552 3.787 3.462 3.727 1,127,319 +0.10(+2.65%)
Jan 22, 2008 3.660 3.775 3.606 3.630 1,124,163 -0.16(-4.13%)
Jan 21, 2008 3.961 4.046 3.769 3.787 0 +0.00(+0.00%)
Jan 18, 2008 3.961 4.046 3.769 3.787 974,175 -0.25(-6.26%)
Jan 17, 2008 4.202 4.238 3.961 4.040 673,866 -0.13(-3.17%)
Jan 16, 2008 4.112 4.317 4.016 4.172 719,045 +0.06(+1.46%)
Jan 15, 2008 4.106 4.220 4.022 4.112 567,778 -0.07(-1.58%)
Jan 14, 2008 4.232 4.256 4.112 4.178 670,378 -0.02(-0.43%)
Jan 11, 2008 4.347 4.371 4.196 4.196 385,683 -0.19(-4.39%)
Jan 10, 2008 4.341 4.455 4.317 4.389 971,517 +0.01(+0.28%)
Jan 09, 2008 4.244 4.395 4.148 4.377 867,871 +0.06(+1.39%)
Jan 08, 2008 4.395 4.491 4.226 4.317 620,881 -0.07(-1.51%)
Jan 07, 2008 4.359 4.431 4.347 4.383 600,284 +0.05(+1.11%)
Jan 04, 2008 4.293 4.449 4.256 4.335 752,598 -0.01(-0.14%)
Jan 03, 2008 4.606 4.660 4.329 4.341 695,792 -0.25(-5.38%)
Jan 02, 2008 4.690 4.720 4.515 4.588 776,367 -0.13(-2.68%)
Jan 01, 2008 4.822 4.865 4.618 4.714 0 +0.00(+0.00%)
Dec 31, 2007 4.822 4.865 4.618 4.714 666,558 -0.16(-3.33%)
Dec 28, 2007 4.883 4.931 4.816 4.877 267,752 +0.08(+1.76%)
Dec 27, 2007 5.057 5.117 4.792 4.792 428,371 -0.27(-5.35%)
Dec 26, 2007 4.919 5.081 4.913 5.063 370,734 +0.10(+2.06%)
Dec 24, 2007 4.967 5.021 4.925 4.961 219,085 +0.05(+1.10%)
Dec 21, 2007 4.792 4.961 4.732 4.907 1,122,170 +0.19(+4.09%)
Dec 20, 2007 4.720 4.726 4.539 4.714 364,256 +0.05(+1.16%)
Dec 19, 2007 4.606 4.696 4.606 4.660 294,494 +0.05(+1.18%)
Dec 18, 2007 4.413 4.612 4.401 4.606 366,748 +0.24(+5.52%)
Dec 17, 2007 4.353 4.407 4.341 4.365 346,484 +0.00(+0.00%)
Dec 14, 2007 4.359 4.455 4.347 4.365 356,450 -0.07(-1.63%)
Dec 13, 2007 4.395 4.479 4.365 4.437 342,829 -0.01(-0.27%)
Dec 12, 2007 4.515 4.606 4.365 4.449 486,318 +0.00(+0.00%)
Dec 11, 2007 4.570 4.660 4.419 4.449 595,135 -0.10(-2.12%)
Dec 10, 2007 4.570 4.660 4.497 4.545 287,186 -0.02(-0.53%)
Dec 07, 2007 4.606 4.606 4.515 4.570 354,290 -0.01(-0.26%)
Dec 06, 2007 4.491 4.606 4.467 4.582 433,216 +0.08(+1.74%)
Dec 05, 2007 4.455 4.539 4.431 4.503 733,164 +0.13(+3.03%)
Dec 04, 2007 4.564 4.564 4.335 4.371 857,573 -0.26(-5.59%)
Dec 03, 2007 4.479 4.684 4.437 4.630 547,797 +0.13(+2.81%)
Nov 30, 2007 4.708 4.756 4.419 4.503 792,628 -0.10(-2.09%)
Nov 29, 2007 4.804 4.834 4.485 4.600 476,872 -0.22(-4.50%)
Nov 28, 2007 4.545 5.117 4.467 4.816 909,728 +0.34(+7.53%)
Nov 27, 2007 4.503 4.618 4.455 4.479 454,282 +0.00(+0.00%)
Nov 26, 2007 4.714 4.822 4.467 4.479 576,534 -0.25(-5.22%)
Nov 23, 2007 4.606 4.822 4.600 4.726 304,959 +0.14(+3.02%)
Nov 21, 2007 4.377 4.624 4.377 4.588 773,692 +0.19(+4.38%)
Nov 20, 2007 4.389 4.473 4.305 4.395 822,193 +0.00(+0.00%)
Nov 19, 2007 4.353 4.461 4.347 4.395 1,143,430 -0.02(-0.41%)
Nov 16, 2007 4.088 4.437 4.034 4.413 2,588,831 +0.34(+8.27%)
Nov 15, 2007 4.100 4.196 4.034 4.076 733,197 -0.04(-0.88%)
Nov 14, 2007 4.226 4.232 4.064 4.112 803,590 -0.10(-2.43%)
Nov 13, 2007 4.220 4.263 4.130 4.214 685,161 +0.02(+0.57%)
Nov 12, 2007 4.184 4.226 4.142 4.190 786,980 -0.01(-0.14%)
Nov 09, 2007 4.293 4.335 4.070 4.196 1,253,555 -0.15(-3.46%)
Nov 08, 2007 4.395 4.437 4.196 4.347 1,570,971 -0.07(-1.50%)
Nov 07, 2007 4.551 4.558 4.383 4.413 1,093,601 -0.20(-4.31%)
Nov 06, 2007 4.515 4.630 4.443 4.612 1,267,839 +0.10(+2.13%)
Nov 05, 2007 4.371 4.570 4.365 4.515 2,115,197 +0.03(+0.67%)
Nov 02, 2007 5.117 5.141 4.371 4.485 4,905,923 -0.83(-15.63%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.