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 )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 26, 2010 1.806 1.818 1.704 1.812 147,636 +0.02(+1.35%)
Feb 25, 2010 1.812 1.890 1.758 1.788 109,737 -0.06(-3.26%)
Feb 24, 2010 1.866 1.866 1.824 1.848 59,540 +0.00(+0.00%)
Feb 23, 2010 1.908 1.908 1.812 1.848 135,125 -0.04(-2.23%)
Feb 22, 2010 1.884 1.896 1.848 1.890 190,604 -0.01(-0.63%)
Feb 19, 2010 1.896 1.927 1.848 1.902 120,118 +0.01(+0.32%)
Feb 18, 2010 1.866 1.902 1.806 1.896 192,888 +0.01(+0.32%)
Feb 17, 2010 2.005 2.005 1.842 1.890 556,253 -0.09(-4.56%)
Feb 16, 2010 1.890 2.041 1.872 1.981 275,310 +0.11(+6.13%)
Feb 12, 2010 1.806 1.866 1.866 1.866 396,480 +0.11(+6.53%)
Feb 11, 2010 1.674 1.776 1.674 1.752 106,968 +0.04(+2.11%)
Feb 10, 2010 1.734 1.794 1.656 1.716 180,354 -0.02(-1.04%)
Feb 09, 2010 1.800 2.077 1.595 1.734 265,043 +0.04(+2.49%)
Feb 08, 2010 1.601 1.722 1.505 1.692 163,272 +0.08(+5.24%)
Feb 05, 2010 1.782 1.812 1.505 1.607 563,593 -0.15(-8.56%)
Feb 04, 2010 1.806 1.866 1.686 1.758 239,789 -0.07(-3.95%)
Feb 03, 2010 1.782 1.854 1.740 1.830 102,970 +0.05(+3.05%)
Feb 02, 2010 1.698 1.794 1.674 1.776 640,713 +0.08(+4.98%)
Feb 01, 2010 1.776 1.782 1.662 1.692 129,986 -0.10(-5.39%)
Jan 29, 2010 1.782 1.824 1.674 1.788 266,306 -0.10(-5.41%)
Jan 28, 2010 1.896 1.908 1.794 1.890 245,349 -0.02(-1.26%)
Jan 27, 2010 1.921 1.933 1.788 1.915 237,318 -0.02(-1.24%)
Jan 26, 2010 2.047 2.077 1.872 1.939 157,537 -0.13(-6.40%)
Jan 25, 2010 2.113 2.137 2.047 2.071 308,347 -0.03(-1.43%)
Jan 22, 2010 1.957 2.137 1.927 2.101 509,276 +0.16(+8.39%)
Jan 21, 2010 2.041 2.065 1.878 1.939 339,871 -0.08(-3.88%)
Jan 20, 2010 2.029 2.065 1.993 2.017 66,639 -0.04(-1.76%)
Jan 19, 2010 2.077 2.137 1.999 2.053 323,348 -0.02(-1.16%)
Jan 15, 2010 1.957 2.077 2.077 2.077 529,526 +0.10(+4.86%)
Jan 14, 2010 2.017 2.017 1.902 1.981 252,511 -0.01(-0.60%)
Jan 13, 2010 2.011 2.011 1.939 1.993 148,262 +0.02(+0.91%)
Jan 12, 2010 2.035 2.047 1.969 1.975 170,956 -0.06(-2.96%)
Jan 11, 2010 2.077 2.077 2.017 2.035 133,190 -0.02(-0.88%)
Jan 08, 2010 2.023 2.077 1.957 2.053 224,173 +0.03(+1.49%)
Jan 07, 2010 1.848 2.023 1.818 2.023 280,560 +0.12(+6.33%)
Jan 06, 2010 1.975 2.017 1.872 1.902 533,087 -0.10(-5.11%)
Jan 05, 2010 2.107 2.125 1.993 2.005 338,627 -0.07(-3.48%)
Jan 04, 2010 1.987 2.095 1.890 2.077 461,496 +0.03(+1.47%)
Dec 31, 2009 2.071 2.047 2.047 2.047 416,744 -0.04(-2.02%)
Dec 30, 2009 2.041 2.113 1.999 2.089 152,668 +0.00(+0.00%)
Dec 29, 2009 2.107 2.143 2.059 2.089 113,024 -0.01(-0.29%)
Dec 28, 2009 2.095 2.131 1.999 2.095 293,397 +0.04(+1.75%)
Dec 24, 2009 2.167 2.167 2.030 2.059 166,179 -0.07(-3.39%)
Dec 23, 2009 2.143 2.143 2.047 2.131 297,130 -0.01(-0.56%)
Dec 22, 2009 2.107 2.143 2.011 2.143 360,846 +0.10(+4.71%)
Dec 21, 2009 2.029 2.059 1.981 2.047 175,848 +0.01(+0.29%)
Dec 18, 2009 1.999 2.041 1.921 2.041 361,479 +0.08(+4.31%)
Dec 17, 2009 1.927 2.029 1.836 1.957 319,825 +0.02(+1.25%)
Dec 16, 2009 1.921 2.011 1.872 1.933 741,710 +0.01(+0.63%)
Dec 15, 2009 1.824 1.921 1.734 1.921 615,562 +0.11(+6.33%)
Dec 14, 2009 1.818 1.921 1.800 1.806 683,530 +0.02(+1.35%)
Dec 11, 2009 1.686 1.800 1.662 1.782 356,689 +0.14(+8.42%)
Dec 10, 2009 1.613 1.680 1.601 1.644 309,312 -0.01(-0.73%)
Dec 09, 2009 1.650 1.728 1.601 1.656 466,288 -0.02(-1.43%)
Dec 08, 2009 1.620 1.728 1.559 1.680 784,376 +0.07(+4.10%)
Dec 07, 2009 1.505 1.626 1.463 1.613 542,483 +0.08(+5.10%)
Dec 04, 2009 1.409 1.595 1.391 1.535 841,900 +0.15(+10.87%)
Dec 03, 2009 1.397 1.511 1.349 1.385 604,918 -0.01(-0.86%)
Dec 02, 2009 1.445 1.469 1.379 1.397 302,824 -0.07(-4.92%)
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.