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 )

2.210 +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 (%)
Sep 30, 2020 1.335 1.371 1.309 1.344 378,732 +0.03(+2.01%)
Sep 29, 2020 1.159 1.344 1.159 1.318 432,207 +0.15(+12.88%)
Sep 28, 2020 1.132 1.185 1.132 1.167 159,509 +0.00(+0.00%)
Sep 25, 2020 1.212 1.229 1.141 1.167 135,462 -0.04(-3.65%)
Sep 24, 2020 1.105 1.256 1.105 1.212 391,243 +0.10(+8.73%)
Sep 23, 2020 1.141 1.150 1.114 1.114 187,362 -0.01(-0.79%)
Sep 22, 2020 1.185 1.194 1.114 1.123 143,275 -0.04(-3.79%)
Sep 21, 2020 1.176 1.198 1.150 1.167 188,886 -0.04(-3.65%)
Sep 18, 2020 1.256 1.256 1.194 1.212 652,890 +0.01(+0.73%)
Sep 17, 2020 1.203 1.220 1.185 1.203 47,542 +0.00(+0.00%)
Sep 16, 2020 1.185 1.238 1.185 1.203 85,599 +0.02(+1.49%)
Sep 15, 2020 1.247 1.260 1.167 1.185 102,882 -0.04(-3.60%)
Sep 14, 2020 1.229 1.238 1.167 1.229 130,970 +0.02(+1.83%)
Sep 11, 2020 1.190 1.225 1.146 1.207 235,702 +0.01(+0.72%)
Sep 10, 2020 1.207 1.225 1.146 1.198 305,886 +0.00(+0.00%)
Sep 09, 2020 1.285 1.285 1.190 1.198 175,112 -0.07(-5.48%)
Sep 08, 2020 1.303 1.303 1.259 1.268 126,297 -0.04(-3.31%)
Sep 04, 2020 1.329 1.337 1.268 1.311 103,170 +0.01(+0.67%)
Sep 03, 2020 1.303 1.337 1.294 1.303 149,841 -0.01(-0.66%)
Sep 02, 2020 1.320 1.329 1.285 1.311 186,222 -0.01(-0.66%)
Sep 01, 2020 1.320 1.320 1.259 1.320 99,624 +0.00(+0.00%)
Aug 31, 2020 1.363 1.363 1.320 1.320 191,227 -0.04(-3.19%)
Aug 28, 2020 1.355 1.394 1.329 1.363 171,911 +0.01(+0.64%)
Aug 27, 2020 1.355 1.381 1.337 1.355 79,617 +0.00(+0.00%)
Aug 26, 2020 1.390 1.390 1.346 1.355 118,714 -0.04(-3.11%)
Aug 25, 2020 1.390 1.418 1.381 1.398 69,797 +0.02(+1.26%)
Aug 24, 2020 1.381 1.407 1.355 1.381 191,677 +0.00(+0.00%)
Aug 21, 2020 1.329 1.398 1.320 1.381 234,205 +0.05(+3.92%)
Aug 20, 2020 1.277 1.337 1.268 1.329 196,137 +0.03(+2.68%)
Aug 19, 2020 1.277 1.337 1.269 1.294 177,396 +0.01(+0.68%)
Aug 18, 2020 1.311 1.337 1.259 1.285 289,613 -0.05(-3.90%)
Aug 17, 2020 1.390 1.390 1.277 1.337 270,922 +0.00(+0.00%)
Aug 14, 2020 1.390 1.390 1.316 1.337 366,392 +0.02(+1.32%)
Aug 13, 2020 1.225 1.329 1.216 1.320 720,707 +0.15(+12.59%)
Aug 12, 2020 1.242 1.277 1.138 1.172 460,972 -0.04(-3.57%)
Aug 11, 2020 1.155 1.225 1.138 1.216 792,239 +0.07(+6.06%)
Aug 10, 2020 1.190 1.216 1.129 1.146 974,473 -0.03(-2.94%)
Aug 07, 2020 1.181 1.207 1.138 1.181 128,732 -0.02(-1.45%)
Aug 06, 2020 1.198 1.233 1.164 1.198 116,089 +0.00(+0.00%)
Aug 05, 2020 1.303 1.303 1.194 1.198 362,933 -0.05(-4.17%)
Aug 04, 2020 1.172 1.294 1.172 1.251 291,419 +0.09(+7.46%)
Aug 03, 2020 1.138 1.164 1.120 1.164 60,058 +0.02(+1.52%)
Jul 31, 2020 1.164 1.191 1.138 1.146 122,975 -0.03(-2.94%)
Jul 30, 2020 1.138 1.190 1.138 1.181 78,069 +0.03(+2.26%)
Jul 29, 2020 1.155 1.181 1.138 1.155 222,727 -0.02(-1.48%)
Jul 28, 2020 1.225 1.225 1.172 1.172 147,542 -0.02(-1.46%)
Jul 27, 2020 1.259 1.277 1.181 1.190 146,898 -0.05(-4.20%)
Jul 24, 2020 1.329 1.333 1.242 1.242 198,740 -0.08(-5.92%)
Jul 23, 2020 1.303 1.329 1.285 1.320 88,748 +0.02(+1.33%)
Jul 22, 2020 1.303 1.320 1.277 1.303 173,995 -0.01(-0.66%)
Jul 21, 2020 1.372 1.416 1.311 1.311 149,123 -0.05(-3.82%)
Jul 20, 2020 1.329 1.381 1.303 1.363 160,598 +0.03(+2.61%)
Jul 17, 2020 1.294 1.342 1.294 1.329 111,115 +0.03(+2.00%)
Jul 16, 2020 1.303 1.337 1.268 1.303 186,251 +0.03(+2.04%)
Jul 15, 2020 1.285 1.355 1.259 1.277 546,319 +0.03(+2.80%)
Jul 14, 2020 1.207 1.251 1.172 1.242 166,800 +0.03(+2.88%)
Jul 13, 2020 1.277 1.277 1.207 1.207 169,532 -0.04(-3.47%)
Jul 10, 2020 1.233 1.277 1.216 1.251 167,996 +0.03(+2.86%)
Jul 09, 2020 1.225 1.233 1.172 1.216 394,062 -0.02(-1.41%)
Jul 08, 2020 1.233 1.268 1.225 1.233 248,120 +0.00(+0.00%)
Jul 07, 2020 1.233 1.268 1.198 1.233 264,226 +0.00(+0.00%)
Jul 06, 2020 1.242 1.268 1.216 1.233 222,265 +0.01(+0.71%)
Jul 02, 2020 1.268 1.290 1.216 1.225 168,572 -0.03(-2.08%)
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.