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 (%)
Sep 30, 2008 1.613 1.656 1.571 1.620 391,985 +0.03(+1.89%)
Sep 29, 2008 1.620 1.656 1.583 1.589 313,473 -0.06(-3.65%)
Sep 26, 2008 1.656 1.698 1.626 1.650 0 -0.04(-2.49%)
Sep 25, 2008 1.734 1.734 1.686 1.692 271,873 -0.01(-0.71%)
Sep 24, 2008 1.776 1.812 1.704 1.704 328,608 -0.06(-3.41%)
Sep 23, 2008 1.872 1.872 1.752 1.764 342,908 -0.10(-5.18%)
Sep 22, 2008 2.047 2.113 1.836 1.860 349,527 -0.20(-9.91%)
Sep 19, 2008 1.993 2.107 1.913 2.065 0 +0.23(+12.46%)
Sep 18, 2008 1.830 1.896 1.788 1.836 727,927 +0.09(+5.17%)
Sep 17, 2008 1.866 1.878 1.746 1.746 505,735 -0.17(-8.80%)
Sep 16, 2008 1.794 1.945 1.746 1.915 703,597 +0.14(+7.80%)
Sep 15, 2008 1.854 2.011 1.758 1.776 390,764 -0.11(-5.75%)
Sep 12, 2008 1.908 1.908 1.842 1.884 267,450 -0.04(-2.19%)
Sep 11, 2008 1.963 1.969 1.878 1.927 290,797 -0.06(-3.03%)
Sep 10, 2008 1.969 2.023 1.927 1.987 964,210 +0.08(+4.10%)
Sep 09, 2008 1.896 1.993 1.896 1.908 534,318 +0.02(+0.96%)
Sep 08, 2008 1.884 1.915 1.842 1.890 412,679 +0.11(+6.08%)
Sep 05, 2008 1.758 1.812 1.686 1.782 0 +0.02(+1.02%)
Sep 04, 2008 1.842 1.842 1.758 1.764 320,700 -0.10(-5.18%)
Sep 03, 2008 1.902 1.915 1.782 1.860 759,639 -0.05(-2.83%)
Sep 02, 2008 1.981 2.011 1.884 1.915 479,696 -0.01(-0.62%)
Aug 29, 2008 1.993 2.005 1.884 1.927 0 -0.08(-4.19%)
Aug 28, 2008 1.921 2.017 1.908 2.011 431,188 +0.10(+5.03%)
Aug 27, 2008 1.884 1.957 1.884 1.915 304,715 +0.01(+0.63%)
Aug 26, 2008 1.860 1.924 1.842 1.902 268,790 +0.04(+1.94%)
Aug 25, 2008 1.921 1.927 1.836 1.866 374,408 -0.07(-3.73%)
Aug 22, 2008 1.884 1.975 1.884 1.939 540,247 +0.07(+3.87%)
Aug 21, 2008 1.902 1.908 1.848 1.866 612,117 -0.04(-1.90%)
Aug 20, 2008 1.957 1.999 1.899 1.902 687,948 -0.05(-2.47%)
Aug 19, 2008 2.125 2.131 1.933 1.951 352,980 -0.23(-10.50%)
Aug 18, 2008 2.143 2.179 1.999 2.179 564,217 +0.04(+1.69%)
Aug 15, 2008 2.179 2.179 2.077 2.143 0 -0.04(-1.66%)
Aug 14, 2008 2.077 2.191 2.077 2.179 345,384 +0.08(+3.72%)
Aug 13, 2008 2.053 2.137 2.047 2.101 723,127 +0.05(+2.35%)
Aug 12, 2008 2.113 2.203 2.041 2.053 1,446,905 -0.08(-3.94%)
Aug 11, 2008 1.794 2.155 1.794 2.137 820,609 +0.34(+18.73%)
Aug 08, 2008 1.782 1.842 1.764 1.800 551,957 +0.01(+0.67%)
Aug 07, 2008 1.776 1.924 1.613 1.788 1,696,466 -0.05(-2.62%)
Aug 06, 2008 1.818 1.866 1.812 1.836 795,968 +0.02(+0.99%)
Aug 05, 2008 1.866 1.884 1.794 1.818 718,944 -0.01(-0.33%)
Aug 04, 2008 1.878 1.878 1.806 1.824 448,776 -0.06(-3.20%)
Aug 01, 2008 1.908 1.963 1.764 1.884 763,828 -0.02(-0.95%)
Jul 31, 2008 1.878 1.963 1.878 1.902 596,957 +0.00(+0.00%)
Jul 30, 2008 1.951 1.969 1.872 1.902 840,162 -0.04(-1.86%)
Jul 29, 2008 1.939 1.987 1.902 1.939 1,105,208 +0.00(+0.00%)
Jul 28, 2008 1.915 1.987 1.886 1.939 771,516 +0.01(+0.62%)
Jul 25, 2008 1.951 1.969 1.902 1.927 595,201 +0.00(+0.00%)
Jul 24, 2008 1.915 1.969 1.908 1.927 613,278 +0.01(+0.63%)
Jul 23, 2008 1.975 1.993 1.915 1.915 1,232,050 -0.06(-3.05%)
Jul 22, 2008 1.981 2.071 1.902 1.975 1,085,967 -0.01(-0.61%)
Jul 21, 2008 1.975 2.017 1.945 1.987 434,749 +0.02(+1.23%)
Jul 18, 2008 1.969 2.011 1.896 1.963 676,227 +0.01(+0.31%)
Jul 17, 2008 2.071 2.083 1.915 1.957 1,276,628 -0.11(-5.52%)
Jul 16, 2008 2.077 2.131 2.029 2.071 868,678 +0.01(+0.29%)
Jul 15, 2008 2.059 2.131 2.035 2.065 547,988 -0.05(-2.28%)
Jul 14, 2008 2.131 2.131 2.059 2.113 561,889 +0.00(+0.00%)
Jul 11, 2008 2.083 2.137 2.042 2.113 490,883 +0.01(+0.29%)
Jul 10, 2008 2.035 2.402 2.035 2.107 862,484 +0.08(+3.86%)
Jul 09, 2008 2.095 2.107 2.017 2.029 390,578 -0.06(-2.88%)
Jul 08, 2008 2.011 2.101 1.951 2.089 714,797 +0.10(+4.83%)
Jul 07, 2008 2.047 2.059 1.957 1.993 508,348 -0.04(-1.78%)
Jul 04, 2008 2.065 2.101 1.957 2.029 439,852 +0.00(+0.00%)
Jul 03, 2008 2.065 2.101 1.957 2.029 439,852 +0.02(+0.90%)
Jul 02, 2008 2.348 2.408 2.011 2.011 1,026,810 -0.34(-14.58%)
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.