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 )

2.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 28, 2006 4.895 5.057 4.883 5.045 404,452 +0.09(+1.82%)
Apr 27, 2006 4.943 5.039 4.889 4.955 507,434 -0.05(-0.96%)
Apr 26, 2006 4.943 5.033 4.937 5.003 140,354 +0.05(+0.97%)
Apr 25, 2006 4.961 5.045 4.877 4.955 363,260 -0.01(-0.12%)
Apr 24, 2006 4.816 5.039 4.810 4.961 534,176 -0.07(-1.44%)
Apr 21, 2006 5.117 5.117 4.967 5.033 480,858 -0.08(-1.53%)
Apr 20, 2006 5.105 5.135 5.081 5.111 681,175 +0.01(+0.12%)
Apr 19, 2006 5.117 5.117 5.075 5.105 444,815 -0.01(-0.24%)
Apr 18, 2006 5.123 5.166 5.015 5.117 1,177,979 -0.01(-0.12%)
Apr 17, 2006 5.099 5.129 4.967 5.123 453,618 +0.01(+0.24%)
Apr 13, 2006 5.129 5.166 5.087 5.111 366,914 -0.02(-0.35%)
Apr 12, 2006 5.087 5.208 5.085 5.129 526,204 +0.01(+0.24%)
Apr 11, 2006 5.322 5.346 5.081 5.117 546,302 -0.18(-3.41%)
Apr 10, 2006 5.340 5.376 5.244 5.298 454,781 +0.00(+0.00%)
Apr 07, 2006 5.443 5.509 5.292 5.298 341,002 -0.11(-2.11%)
Apr 06, 2006 5.455 5.473 5.364 5.412 425,049 -0.06(-1.10%)
Apr 05, 2006 5.479 5.527 5.424 5.473 547,132 +0.02(+0.33%)
Apr 04, 2006 5.304 5.491 5.238 5.455 889,298 +0.11(+2.03%)
Apr 03, 2006 5.479 5.521 5.316 5.346 883,983 -0.17(-3.06%)
Mar 31, 2006 5.268 5.527 5.268 5.515 1,866,463 +0.23(+4.45%)
Mar 30, 2006 5.196 5.340 5.087 5.280 1,950,509 +0.08(+1.62%)
Mar 29, 2006 5.027 5.238 4.979 5.196 2,107,640 +0.19(+3.85%)
Mar 28, 2006 4.997 5.051 4.955 5.003 1,181,301 +0.00(+0.00%)
Mar 27, 2006 4.985 5.033 4.907 5.003 567,064 +0.04(+0.73%)
Mar 24, 2006 4.943 4.967 4.907 4.967 286,356 +0.04(+0.73%)
Mar 23, 2006 4.907 5.009 4.877 4.931 911,389 +0.05(+0.99%)
Mar 22, 2006 4.853 4.967 4.846 4.883 1,164,525 +0.04(+0.75%)
Mar 21, 2006 4.816 4.846 4.738 4.846 791,465 +0.02(+0.50%)
Mar 20, 2006 4.738 4.822 4.678 4.822 381,199 +0.08(+1.78%)
Mar 17, 2006 4.726 4.762 4.636 4.738 1,007,395 +0.04(+0.90%)
Mar 16, 2006 4.756 4.756 4.672 4.696 232,705 -0.04(-0.89%)
Mar 15, 2006 4.714 4.792 4.636 4.738 378,707 +0.06(+1.29%)
Mar 14, 2006 4.636 4.719 4.588 4.678 375,717 +0.02(+0.39%)
Mar 13, 2006 4.750 4.768 4.648 4.660 431,028 -0.04(-0.77%)
Mar 10, 2006 4.570 4.714 4.551 4.696 433,022 +0.12(+2.63%)
Mar 09, 2006 4.624 4.630 4.527 4.576 466,740 -0.03(-0.65%)
Mar 08, 2006 4.594 4.630 4.515 4.606 294,993 +0.01(+0.26%)
Mar 07, 2006 4.648 4.654 4.576 4.594 320,240 -0.08(-1.68%)
Mar 06, 2006 4.365 4.726 4.365 4.672 622,209 +0.03(+0.65%)
Mar 03, 2006 4.636 4.666 4.576 4.642 763,726 +0.01(+0.13%)
Mar 02, 2006 4.515 4.636 4.485 4.636 1,844,704 +0.12(+2.67%)
Mar 01, 2006 4.509 4.564 4.473 4.515 732,001 +0.04(+0.94%)
Feb 28, 2006 4.515 5.045 4.425 4.473 463,584 -0.04(-0.93%)
Feb 27, 2006 4.485 4.576 4.461 4.515 832,159 +0.06(+1.35%)
Feb 24, 2006 4.353 4.497 4.311 4.455 1,407,529 +0.18(+4.23%)
Feb 23, 2006 4.335 4.365 4.232 4.275 399,968 -0.06(-1.39%)
Feb 22, 2006 4.263 4.353 4.232 4.335 415,249 +0.07(+1.55%)
Feb 21, 2006 4.341 4.353 4.250 4.269 354,290 -0.08(-1.80%)
Feb 17, 2006 4.377 4.377 4.293 4.347 180,882 -0.02(-0.41%)
Feb 16, 2006 4.365 4.383 4.299 4.365 337,182 +0.00(+0.00%)
Feb 15, 2006 4.359 4.383 4.299 4.365 222,739 +0.01(+0.14%)
Feb 14, 2006 4.323 4.365 4.256 4.359 273,068 +0.05(+1.26%)
Feb 13, 2006 4.353 4.365 4.287 4.305 214,268 -0.08(-1.79%)
Feb 10, 2006 4.359 4.395 4.275 4.383 844,783 +0.01(+0.28%)
Feb 09, 2006 4.166 4.389 4.166 4.371 1,195,918 +0.20(+4.91%)
Feb 08, 2006 4.208 4.299 4.142 4.166 656,094 +0.05(+1.32%)
Feb 07, 2006 4.202 4.214 4.095 4.112 412,093 -0.09(-2.15%)
Feb 06, 2006 4.214 4.214 4.154 4.202 198,987 -0.01(-0.29%)
Feb 03, 2006 4.214 4.275 4.190 4.214 347,148 -0.01(-0.14%)
Feb 02, 2006 4.359 4.359 4.154 4.220 454,615 -0.17(-3.84%)
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.