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 )

2.205 +0.025 (+1.15%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 9, 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 (%)
Apr 30, 2009 0.3010 0.3131 0.2950 0.3070 526,059 +0.01(+2.00%)
Apr 29, 2009 0.2950 0.3131 0.2829 0.3010 734,762 +0.01(+2.04%)
Apr 28, 2009 0.2769 0.3010 0.2769 0.2950 419,358 +0.02(+6.52%)
Apr 27, 2009 0.2830 0.2890 0.2709 0.2769 415,261 -0.02(-6.12%)
Apr 24, 2009 0.3010 0.3251 0.2769 0.2950 363,648 +0.01(+4.26%)
Apr 23, 2009 0.3070 0.3179 0.2709 0.2830 382,589 -0.02(-6.00%)
Apr 22, 2009 0.3010 0.3072 0.2830 0.3010 500,810 +0.01(+4.17%)
Apr 21, 2009 0.2950 0.3070 0.2589 0.2890 896,781 -0.01(-2.04%)
Apr 20, 2009 0.2950 0.3250 0.2709 0.2950 968,383 +0.01(+4.26%)
Apr 17, 2009 0.2649 0.2830 0.2589 0.2830 1,586,774 +0.03(+11.90%)
Apr 16, 2009 0.2529 0.2649 0.2408 0.2529 658,756 +0.01(+2.44%)
Apr 15, 2009 0.2408 0.2468 0.2350 0.2468 601,148 +0.02(+7.89%)
Apr 14, 2009 0.2179 0.2468 0.2107 0.2288 395,988 +0.00(+0.00%)
Apr 13, 2009 0.2306 0.2408 0.1987 0.2288 777,562 -0.01(-5.00%)
Apr 09, 2009 0.2228 0.2408 0.1987 0.2408 454,261 +0.02(+8.11%)
Apr 08, 2009 0.2107 0.2288 0.2047 0.2228 488,225 -0.01(-2.63%)
Apr 07, 2009 0.2589 0.2589 0.2288 0.2288 479,711 -0.01(-5.00%)
Apr 06, 2009 0.2529 0.2649 0.2228 0.2408 935,807 +0.01(+2.56%)
Apr 03, 2009 0.2649 0.3010 0.2107 0.2348 775,029 -0.03(-11.36%)
Apr 02, 2009 0.2426 0.2649 0.2348 0.2649 1,334,636 +0.04(+18.92%)
Apr 01, 2009 0.1746 0.2288 0.1565 0.2228 964,641 +0.07(+42.31%)
Mar 31, 2009 0.2107 0.2348 0.1565 0.1565 674,662 -0.05(-23.53%)
Mar 30, 2009 0.2288 0.2408 0.1866 0.2047 493,814 -0.05(-19.05%)
Mar 26, 2009 0.2468 0.2529 0.2288 0.2529 575,738 +0.01(+2.44%)
Mar 25, 2009 0.2577 0.2577 0.1686 0.2468 2,273,301 +0.03(+13.89%)
Mar 24, 2009 0.3311 0.3311 0.2107 0.2167 870,612 -0.06(-21.74%)
Mar 23, 2009 0.2468 0.2769 0.2408 0.2769 2,146,544 +0.09(+48.39%)
Mar 20, 2009 0.1204 0.1927 0.1144 0.1866 4,570,900 +0.08(+82.35%)
Mar 19, 2009 0.1084 0.1144 0.0843 0.1023 2,394,826 +0.01(+13.33%)
Mar 18, 2009 0.1144 0.1144 0.0817 0.0903 3,524,582 +0.00(+0.00%)
Mar 17, 2009 0.1084 0.1198 0.0722 0.0903 2,185,262 -0.01(-11.76%)
Mar 16, 2009 0.1264 0.1443 0.0963 0.1023 2,749,486 -0.01(-10.53%)
Mar 13, 2009 0.1626 0.1626 0.1144 0.1144 0 -0.02(-13.64%)
Mar 12, 2009 0.1565 0.1565 0.1204 0.1325 361,997 +0.01(+10.00%)
Mar 11, 2009 0.1264 0.1445 0.1144 0.1204 1,648,895 -0.01(-9.09%)
Mar 10, 2009 0.1565 0.1806 0.1264 0.1325 443,850 -0.01(-8.33%)
Mar 09, 2009 0.1264 0.1823 0.1204 0.1445 161,281 +0.02(+20.00%)
Mar 06, 2009 0.1565 0.1565 0.1204 0.1204 0 -0.04(-23.08%)
Mar 05, 2009 0.2107 0.2167 0.1505 0.1565 362,595 -0.02(-13.33%)
Mar 04, 2009 0.1686 0.1866 0.1565 0.1806 433,452 -0.03(-14.29%)
Mar 02, 2009 0.2288 0.2589 0.1963 0.2107 608,523 -0.02(-7.89%)
Feb 27, 2009 0.3492 0.3492 0.2107 0.2288 0 +0.02(+8.57%)
Feb 26, 2009 0.2529 0.2769 0.2107 0.2107 288,184 -0.04(-16.67%)
Feb 25, 2009 0.2589 0.3070 0.2529 0.2529 412,523 -0.01(-4.55%)
Feb 24, 2009 0.4455 0.2890 0.2408 0.2649 547,521 +0.02(+10.00%)
Feb 23, 2009 0.3070 0.3552 0.2408 0.2408 317,616 -0.08(-25.93%)
Feb 20, 2009 0.3311 0.3612 0.3191 0.3251 202,902 -0.01(-3.57%)
Feb 19, 2009 0.2890 0.3492 0.2830 0.3371 238,029 +0.05(+19.15%)
Feb 18, 2009 0.3252 0.3733 0.2830 0.2830 417,398 -0.02(-7.84%)
Feb 17, 2009 0.3311 0.3974 0.3070 0.3070 643,055 -0.05(-13.56%)
Feb 13, 2009 0.3612 0.4214 0.3371 0.3552 304,522 +0.00(+0.00%)
Feb 12, 2009 0.4094 0.4515 0.3492 0.3552 336,355 -0.07(-15.71%)
Feb 11, 2009 0.3974 0.4877 0.3733 0.4214 178,166 +0.04(+9.37%)
Feb 10, 2009 0.4395 0.4997 0.3672 0.3853 276,209 -0.05(-12.33%)
Feb 09, 2009 0.4816 0.5418 0.4154 0.4395 348,776 -0.04(-8.75%)
Feb 06, 2009 0.4275 0.5298 0.4214 0.4816 222,758 +0.05(+12.68%)
Feb 05, 2009 0.4275 0.4395 0.4094 0.4275 287,188 -0.01(-1.39%)
Feb 04, 2009 0.4636 0.4756 0.4272 0.4335 144,285 -0.04(-7.69%)
Feb 03, 2009 0.5057 0.5057 0.4455 0.4696 274,247 -0.04(-7.14%)
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.