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 29, 2005 5.184 5.196 5.111 5.154 307,425 -0.03(-0.58%)
Jul 28, 2005 5.099 5.238 5.087 5.184 338,117 +0.06(+1.18%)
Jul 27, 2005 5.099 5.172 5.015 5.123 279,884 +0.02(+0.47%)
Jul 26, 2005 5.045 5.214 5.045 5.099 299,627 +0.11(+2.30%)
Jul 25, 2005 5.117 5.129 4.979 4.985 276,566 -0.12(-2.36%)
Jul 22, 2005 5.063 5.117 5.015 5.105 347,574 +0.05(+1.07%)
Jul 21, 2005 5.075 5.093 4.985 5.051 545,169 -0.07(-1.30%)
Jul 20, 2005 4.961 5.117 4.949 5.117 320,033 +0.09(+1.80%)
Jul 19, 2005 5.039 5.123 4.997 5.027 374,119 +0.02(+0.48%)
Jul 18, 2005 5.015 5.063 4.955 5.003 401,162 -0.07(-1.31%)
Jul 15, 2005 4.985 5.087 4.912 5.069 259,975 +0.07(+1.33%)
Jul 14, 2005 5.105 5.178 4.979 5.003 446,620 -0.04(-0.84%)
Jul 13, 2005 4.997 5.093 4.949 5.045 418,748 +0.06(+1.21%)
Jul 12, 2005 5.033 5.081 4.979 4.985 424,886 -0.07(-1.31%)
Jul 11, 2005 4.870 5.075 4.858 5.051 1,581,919 +0.17(+3.58%)
Jul 08, 2005 4.762 4.949 4.738 4.876 1,190,214 +0.14(+2.93%)
Jul 07, 2005 4.732 4.780 4.653 4.738 225,964 -0.05(-1.13%)
Jul 06, 2005 4.780 4.816 4.762 4.792 351,722 +0.02(+0.51%)
Jul 05, 2005 4.720 4.792 4.689 4.768 480,963 +0.04(+0.76%)
Jul 01, 2005 4.695 4.774 4.641 4.732 297,138 +0.04(+0.77%)
Jun 30, 2005 4.792 4.792 4.683 4.695 368,644 -0.10(-2.14%)
Jun 29, 2005 4.780 4.804 4.750 4.798 581,336 +0.02(+0.38%)
Jun 28, 2005 4.744 4.822 4.683 4.780 644,215 +0.05(+1.15%)
Jun 27, 2005 4.641 4.744 4.599 4.726 601,411 +0.06(+1.29%)
Jun 24, 2005 4.647 4.701 4.617 4.665 2,124,268 +0.02(+0.39%)
Jun 23, 2005 4.677 4.689 4.605 4.647 259,477 -0.02(-0.52%)
Jun 22, 2005 4.671 4.738 4.617 4.671 523,767 +0.04(+0.91%)
Jun 21, 2005 4.635 4.671 4.605 4.629 195,438 -0.03(-0.65%)
Jun 20, 2005 4.629 4.695 4.617 4.659 224,305 -0.01(-0.26%)
Jun 17, 2005 4.671 4.726 4.629 4.671 595,770 +0.03(+0.65%)
Jun 16, 2005 4.671 4.671 4.623 4.641 363,999 -0.03(-0.65%)
Jun 15, 2005 4.581 4.671 4.533 4.671 617,006 +0.08(+1.84%)
Jun 14, 2005 4.671 4.671 4.563 4.587 320,033 -0.08(-1.81%)
Jun 13, 2005 4.569 4.786 4.569 4.671 533,223 +0.11(+2.51%)
Jun 10, 2005 4.533 4.569 4.478 4.557 174,036 +0.02(+0.53%)
Jun 09, 2005 4.472 4.629 4.460 4.533 567,400 +0.07(+1.62%)
Jun 08, 2005 4.563 4.575 4.460 4.460 273,248 -0.10(-2.12%)
Jun 07, 2005 4.442 4.557 4.436 4.557 329,988 +0.11(+2.58%)
Jun 06, 2005 4.406 4.472 4.382 4.442 214,517 +0.07(+1.66%)
Jun 03, 2005 4.557 4.557 4.370 4.370 702,282 -0.19(-4.10%)
Jun 02, 2005 4.509 4.599 4.503 4.557 371,133 +0.05(+1.07%)
Jun 01, 2005 4.484 4.575 4.466 4.509 210,701 +0.03(+0.67%)
May 31, 2005 4.545 4.599 4.472 4.478 437,164 -0.10(-2.24%)
May 27, 2005 4.593 4.611 4.551 4.581 69,183 -0.02(-0.39%)
May 26, 2005 4.563 4.599 4.503 4.599 185,317 +0.08(+1.73%)
May 25, 2005 4.551 4.581 4.490 4.521 421,236 -0.07(-1.45%)
May 24, 2005 4.521 4.605 4.497 4.587 284,695 +0.07(+1.47%)
May 23, 2005 4.521 4.563 4.497 4.521 307,590 +0.00(+0.00%)
May 20, 2005 4.587 4.587 4.515 4.521 255,330 -0.07(-1.45%)
May 19, 2005 4.497 4.605 4.497 4.587 125,093 +0.07(+1.60%)
May 18, 2005 4.490 4.569 4.404 4.515 616,840 -0.01(-0.13%)
May 17, 2005 4.466 4.533 4.436 4.521 459,229 +0.05(+1.21%)
May 16, 2005 4.430 4.484 4.406 4.466 271,755 +0.02(+0.54%)
May 13, 2005 4.460 4.484 4.400 4.442 180,838 +0.01(+0.27%)
May 12, 2005 4.430 4.460 4.376 4.430 312,402 -0.02(-0.41%)
May 11, 2005 4.527 4.527 4.412 4.448 227,623 -0.07(-1.47%)
May 10, 2005 4.521 4.557 4.460 4.515 559,603 -0.01(-0.13%)
May 09, 2005 4.563 4.581 4.509 4.521 304,272 -0.03(-0.61%)
May 06, 2005 4.605 4.605 4.521 4.548 739,445 -0.06(-1.23%)
May 05, 2005 4.756 4.822 4.593 4.605 658,317 -0.16(-3.29%)
May 04, 2005 4.509 4.852 4.484 4.762 753,382 +0.22(+4.77%)
May 03, 2005 4.732 4.732 4.503 4.545 806,472 -0.19(-3.95%)
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.