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: 2:00 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 (%)
Mar 31, 2017 4.448 4.540 4.448 4.521 1,586,471 +0.07(+1.64%)
Mar 30, 2017 4.485 4.558 4.448 4.448 595,117 -0.04(-0.81%)
Mar 29, 2017 4.448 4.594 4.448 4.485 296,310 +0.04(+0.82%)
Mar 28, 2017 4.412 4.521 4.375 4.448 366,749 +0.04(+0.83%)
Mar 27, 2017 4.412 4.485 4.375 4.412 375,766 -0.04(-0.82%)
Mar 24, 2017 4.448 4.485 4.339 4.448 332,360 +0.00(+0.00%)
Mar 23, 2017 4.485 4.594 4.375 4.448 451,695 -0.04(-0.81%)
Mar 22, 2017 4.448 4.521 4.266 4.485 470,226 +0.00(+0.00%)
Mar 21, 2017 4.594 4.704 4.448 4.485 735,582 -0.07(-1.60%)
Mar 20, 2017 4.558 4.667 4.412 4.558 503,887 +0.00(+0.00%)
Mar 17, 2017 4.448 4.558 4.375 4.558 974,283 +0.11(+2.46%)
Mar 16, 2017 4.485 4.542 4.448 4.448 289,444 -0.04(-0.81%)
Mar 15, 2017 4.521 4.554 4.485 4.485 304,353 -0.04(-0.81%)
Mar 14, 2017 4.485 4.558 4.448 4.521 367,414 +0.04(+0.81%)
Mar 13, 2017 4.448 4.558 4.394 4.485 430,816 +0.00(+0.00%)
Mar 10, 2017 4.521 4.558 4.448 4.485 407,256 -0.01(-0.30%)
Mar 09, 2017 4.462 4.535 4.390 4.499 455,428 +0.04(+0.81%)
Mar 08, 2017 4.499 4.607 4.462 4.462 591,232 -0.04(-0.81%)
Mar 07, 2017 4.571 4.571 4.426 4.499 1,051,946 -0.07(-1.59%)
Mar 06, 2017 4.426 4.607 4.245 4.571 1,617,581 +0.15(+3.28%)
Mar 03, 2017 4.353 4.644 4.353 4.426 4,067,207 +0.40(+9.91%)
Mar 02, 2017 4.027 4.063 3.918 4.027 799,386 +0.00(+0.00%)
Mar 01, 2017 3.991 4.049 3.911 4.027 923,646 +0.15(+3.74%)
Feb 28, 2017 3.954 4.045 3.882 3.882 501,966 -0.07(-1.83%)
Feb 27, 2017 4.099 4.099 3.918 3.954 720,791 -0.15(-3.54%)
Feb 24, 2017 3.954 4.099 3.918 4.099 707,651 +0.07(+1.80%)
Feb 23, 2017 4.027 4.027 3.882 4.027 697,828 +0.04(+0.91%)
Feb 22, 2017 3.991 4.063 3.954 3.991 512,718 -0.04(-0.90%)
Feb 21, 2017 3.918 4.027 3.882 4.027 729,839 +0.11(+2.78%)
Feb 17, 2017 3.918 3.918 3.918 0 +0.00(+0.00%)
Feb 16, 2017 3.882 3.918 3.846 3.918 367,288 +0.04(+0.93%)
Feb 15, 2017 3.918 3.936 3.809 3.882 700,684 +0.00(+0.00%)
Feb 14, 2017 3.882 3.936 3.846 3.882 1,151,285 +0.00(+0.00%)
Feb 13, 2017 3.918 3.918 3.846 3.882 701,728 +0.04(+0.94%)
Feb 10, 2017 3.882 3.900 3.809 3.846 520,376 +0.04(+0.95%)
Feb 09, 2017 3.918 3.987 3.809 3.809 939,100 -0.11(-2.78%)
Feb 08, 2017 3.954 3.991 3.737 3.918 718,200 +0.00(+0.00%)
Feb 07, 2017 3.882 4.063 3.737 3.918 1,160,129 +0.11(+2.86%)
Feb 06, 2017 3.846 3.882 3.773 3.809 332,610 -0.07(-1.87%)
Feb 03, 2017 3.846 3.918 3.773 3.882 403,043 +0.07(+1.90%)
Feb 02, 2017 3.846 3.846 3.719 3.809 327,092 +0.00(+0.00%)
Feb 01, 2017 3.954 3.954 3.737 3.809 465,388 -0.11(-2.78%)
Jan 31, 2017 3.846 3.936 3.773 3.918 670,164 +0.07(+1.89%)
Jan 30, 2017 3.846 3.954 3.737 3.846 626,659 +0.00(+0.00%)
Jan 27, 2017 3.846 3.846 3.751 3.846 234,982 +0.00(+0.00%)
Jan 26, 2017 3.882 3.882 3.773 3.846 316,347 +0.00(+0.00%)
Jan 25, 2017 3.737 3.846 3.700 3.846 790,628 +0.11(+2.91%)
Jan 24, 2017 3.664 3.737 3.555 3.737 773,094 +0.04(+0.98%)
Jan 23, 2017 3.700 3.773 3.592 3.700 540,731 +0.00(+0.00%)
Jan 20, 2017 3.737 3.809 3.628 3.700 587,504 -0.04(-0.97%)
Jan 19, 2017 3.809 3.943 3.700 3.737 1,008,606 -0.15(-3.74%)
Jan 18, 2017 4.136 4.136 3.809 3.882 907,847 -0.18(-4.46%)
Jan 17, 2017 4.353 4.353 3.737 4.063 2,264,126 -0.62(-13.18%)
Jan 13, 2017 4.680 4.680 4.680 0 +0.07(+1.57%)
Jan 12, 2017 4.680 4.753 4.535 4.607 251,044 -0.15(-3.05%)
Jan 11, 2017 4.680 4.753 4.644 4.753 376,191 +0.04(+0.77%)
Jan 10, 2017 4.680 4.753 4.680 4.716 350,134 +0.04(+0.78%)
Jan 09, 2017 4.716 4.753 4.680 4.680 168,913 -0.07(-1.53%)
Jan 06, 2017 4.789 4.789 4.680 4.753 316,252 +0.00(+0.00%)
Jan 05, 2017 4.825 4.861 4.698 4.753 435,704 -0.15(-2.96%)
Jan 04, 2017 4.825 4.934 4.825 4.898 488,001 +0.04(+0.75%)
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.