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 (%)
Jul 31, 2017 4.765 4.801 4.691 4.765 515,740 +0.00(+0.00%)
Jul 28, 2017 4.765 4.838 4.765 4.765 892,302 +0.00(+0.00%)
Jul 27, 2017 4.838 4.911 4.765 4.765 468,429 -0.04(-0.76%)
Jul 26, 2017 4.911 4.948 4.801 4.801 203,902 -0.11(-2.24%)
Jul 25, 2017 4.948 4.966 4.875 4.911 496,291 +0.00(+0.00%)
Jul 24, 2017 4.985 5.021 4.875 4.911 578,239 -0.11(-2.19%)
Jul 21, 2017 5.021 5.058 4.875 5.021 403,446 +0.04(+0.74%)
Jul 20, 2017 4.875 5.021 4.838 4.985 667,165 +0.11(+2.26%)
Jul 19, 2017 4.911 4.948 4.838 4.875 314,541 -0.04(-0.75%)
Jul 18, 2017 4.985 4.985 4.875 4.911 274,788 -0.07(-1.47%)
Jul 17, 2017 4.948 5.021 4.875 4.985 659,767 +0.00(+0.00%)
Jul 14, 2017 4.948 5.003 4.893 4.985 247,863 +0.04(+0.74%)
Jul 13, 2017 4.838 4.985 4.801 4.948 550,996 +0.07(+1.50%)
Jul 12, 2017 4.911 4.911 4.783 4.875 401,687 +0.00(+0.00%)
Jul 11, 2017 4.801 4.875 4.765 4.875 631,067 +0.07(+1.53%)
Jul 10, 2017 4.838 4.911 4.728 4.801 793,633 +0.00(+0.00%)
Jul 07, 2017 4.765 4.801 4.728 4.801 171,758 +0.04(+0.77%)
Jul 06, 2017 4.765 4.838 4.691 4.765 699,480 -0.07(-1.52%)
Jul 05, 2017 4.875 4.875 4.728 4.838 344,465 -0.04(-0.75%)
Jul 03, 2017 4.838 4.875 4.728 4.875 209,442 +0.04(+0.76%)
Jun 30, 2017 4.875 4.903 4.691 4.838 427,616 -0.04(-0.75%)
Jun 29, 2017 4.875 4.875 4.728 4.875 442,973 +0.00(+0.00%)
Jun 28, 2017 4.691 4.930 4.655 4.875 639,720 +0.18(+3.91%)
Jun 27, 2017 4.765 4.765 4.691 4.691 182,264 -0.07(-1.54%)
Jun 26, 2017 4.728 4.765 4.655 4.765 482,383 +0.04(+0.78%)
Jun 23, 2017 4.728 4.765 4.655 4.728 906,491 +0.00(+0.00%)
Jun 22, 2017 4.655 4.765 4.618 4.728 788,627 +0.07(+1.57%)
Jun 21, 2017 4.618 4.691 4.545 4.655 983,054 +0.04(+0.79%)
Jun 20, 2017 4.691 4.765 4.581 4.618 423,232 -0.07(-1.56%)
Jun 19, 2017 4.618 4.728 4.545 4.691 541,784 +0.07(+1.59%)
Jun 16, 2017 4.508 4.655 4.471 4.618 1,088,057 +0.04(+0.80%)
Jun 15, 2017 4.581 4.636 4.508 4.581 613,026 -0.04(-0.79%)
Jun 14, 2017 4.471 4.655 4.471 4.618 920,990 +0.11(+2.44%)
Jun 13, 2017 4.398 4.545 4.362 4.508 422,686 +0.10(+2.18%)
Jun 12, 2017 4.339 4.430 4.266 4.412 625,816 +0.04(+0.83%)
Jun 09, 2017 4.230 4.375 4.157 4.375 398,234 +0.15(+3.45%)
Jun 08, 2017 4.157 4.266 4.134 4.230 327,791 +0.11(+2.65%)
Jun 07, 2017 4.193 4.266 4.047 4.120 515,324 -0.07(-1.74%)
Jun 06, 2017 4.230 4.266 4.157 4.193 246,917 -0.04(-0.86%)
Jun 05, 2017 4.303 4.339 4.230 4.230 236,915 -0.11(-2.52%)
Jun 02, 2017 4.266 4.394 4.266 4.339 406,905 +0.04(+0.85%)
Jun 01, 2017 4.193 4.375 4.193 4.303 256,126 +0.11(+2.61%)
May 31, 2017 4.375 4.375 4.157 4.193 392,589 -0.15(-3.36%)
May 30, 2017 4.230 4.375 4.230 4.339 524,024 +0.07(+1.71%)
May 26, 2017 4.157 4.303 4.138 4.266 299,490 +0.07(+1.74%)
May 25, 2017 4.120 4.230 4.084 4.193 451,574 +0.11(+2.68%)
May 24, 2017 4.084 4.102 4.011 4.084 301,749 +0.00(+0.00%)
May 23, 2017 4.120 4.120 4.047 4.084 311,419 -0.04(-0.88%)
May 22, 2017 4.084 4.157 4.011 4.120 710,633 +0.04(+0.89%)
May 19, 2017 4.047 4.120 4.047 4.084 277,225 +0.00(+0.00%)
May 18, 2017 4.084 4.157 4.047 4.084 436,348 -0.04(-0.88%)
May 17, 2017 4.047 4.157 4.047 4.120 724,700 +0.00(+0.00%)
May 16, 2017 4.157 4.193 4.047 4.120 841,449 -0.04(-0.88%)
May 15, 2017 4.084 4.157 4.011 4.157 234,588 +0.11(+2.70%)
May 12, 2017 4.084 4.120 3.974 4.047 389,783 -0.04(-0.89%)
May 11, 2017 4.047 4.138 4.047 4.084 254,305 +0.00(+0.00%)
May 10, 2017 4.266 4.266 4.047 4.084 454,237 -0.18(-4.27%)
May 09, 2017 4.157 4.357 4.120 4.266 606,183 +0.15(+3.54%)
May 08, 2017 4.193 4.230 4.102 4.120 295,567 -0.04(-0.88%)
May 05, 2017 4.193 4.303 4.047 4.157 711,383 -0.07(-1.72%)
May 04, 2017 4.303 4.339 4.230 4.230 396,637 -0.11(-2.52%)
May 03, 2017 4.485 4.521 4.284 4.339 828,922 -0.18(-4.03%)
May 02, 2017 4.558 4.558 4.448 4.521 325,095 -0.04(-0.80%)
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.