Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2016 5.097 5.190 5.025 5.176 650,392 -0.02(-0.41%)
May 27, 2016 5.126 5.197 5.197 5.197 268,246 +0.09(+1.68%)
May 26, 2016 5.061 5.140 5.061 5.111 174,247 +0.04(+0.85%)
May 25, 2016 5.047 5.133 5.025 5.068 235,209 -0.01(-0.14%)
May 24, 2016 4.925 5.104 4.918 5.075 285,129 +0.16(+3.36%)
May 23, 2016 4.946 4.975 4.853 4.911 433,102 -0.06(-1.30%)
May 20, 2016 4.946 5.032 4.932 4.975 243,591 +0.05(+1.02%)
May 19, 2016 4.911 4.982 4.868 4.925 312,749 -0.04(-0.87%)
May 18, 2016 4.989 5.032 4.918 4.968 372,439 -0.06(-1.14%)
May 17, 2016 5.111 5.169 4.975 5.025 467,590 -0.10(-1.96%)
May 16, 2016 5.111 5.154 5.018 5.126 656,539 +0.01(+0.14%)
May 13, 2016 5.176 5.233 5.032 5.119 392,990 -0.09(-1.79%)
May 12, 2016 5.312 5.369 5.154 5.212 274,072 -0.08(-1.49%)
May 11, 2016 5.534 5.534 5.240 5.291 494,709 -0.24(-4.28%)
May 10, 2016 5.714 5.764 5.498 5.527 423,732 -0.16(-2.90%)
May 09, 2016 5.606 5.800 5.455 5.692 371,261 +0.06(+1.15%)
May 06, 2016 5.119 5.764 5.111 5.627 1,279,385 -0.09(-1.51%)
May 05, 2016 5.757 5.871 5.699 5.714 306,773 -0.02(-0.37%)
May 04, 2016 5.757 5.871 5.663 5.735 533,041 -0.02(-0.37%)
May 03, 2016 5.857 5.929 5.742 5.757 288,124 -0.17(-2.90%)
May 02, 2016 5.706 5.957 5.620 5.929 1,179,746 +0.23(+4.03%)
Apr 29, 2016 5.219 5.735 5.187 5.699 1,499,567 +0.47(+8.90%)
Apr 28, 2016 5.326 5.369 5.233 5.233 328,396 -0.12(-2.28%)
Apr 27, 2016 5.398 5.484 5.298 5.355 236,891 -0.04(-0.66%)
Apr 26, 2016 5.205 5.405 5.183 5.391 239,898 +0.15(+2.87%)
Apr 25, 2016 5.276 5.348 5.169 5.240 326,428 -0.11(-2.01%)
Apr 22, 2016 5.119 5.362 5.119 5.348 473,363 +0.22(+4.19%)
Apr 21, 2016 5.104 5.154 5.075 5.133 143,925 +0.03(+0.56%)
Apr 20, 2016 5.147 5.212 5.075 5.104 252,969 -0.06(-1.25%)
Apr 19, 2016 5.104 5.219 5.104 5.169 288,173 +0.06(+1.26%)
Apr 18, 2016 5.119 5.119 5.054 5.104 320,135 -0.05(-0.97%)
Apr 15, 2016 5.183 5.212 5.133 5.154 242,160 -0.04(-0.83%)
Apr 14, 2016 5.248 5.283 5.169 5.197 192,929 -0.04(-0.68%)
Apr 13, 2016 5.097 5.233 5.090 5.233 349,514 +0.15(+2.96%)
Apr 12, 2016 5.090 5.162 5.054 5.083 278,396 -0.01(-0.28%)
Apr 11, 2016 5.126 5.212 5.072 5.097 239,246 -0.01(-0.28%)
Apr 08, 2016 5.040 5.205 5.011 5.111 334,954 +0.02(+0.42%)
Apr 07, 2016 5.140 5.255 5.065 5.090 251,548 -0.10(-1.93%)
Apr 06, 2016 5.068 5.205 5.068 5.190 287,054 +0.11(+2.12%)
Apr 05, 2016 5.154 5.205 5.075 5.083 497,039 -0.11(-2.07%)
Apr 04, 2016 5.398 5.463 5.183 5.190 615,144 -0.22(-4.11%)
Apr 01, 2016 5.276 5.489 5.248 5.412 375,872 +0.08(+1.48%)
Mar 31, 2016 5.377 5.448 5.255 5.334 519,661 -0.06(-1.20%)
Mar 30, 2016 5.405 5.441 5.362 5.398 423,323 +0.01(+0.13%)
Mar 29, 2016 5.205 5.412 5.205 5.391 470,401 +0.19(+3.72%)
Mar 28, 2016 5.162 5.233 5.104 5.197 512,541 +0.07(+1.40%)
Mar 24, 2016 5.054 5.126 5.126 5.126 497,853 +0.01(+0.28%)
Mar 23, 2016 5.276 5.326 5.090 5.111 382,556 -0.14(-2.60%)
Mar 22, 2016 5.384 5.384 5.226 5.248 395,486 -0.18(-3.30%)
Mar 21, 2016 5.513 5.549 5.391 5.427 397,828 -0.08(-1.43%)
Mar 18, 2016 5.549 5.606 5.477 5.506 559,287 +0.01(+0.13%)
Mar 17, 2016 5.441 5.534 5.420 5.498 294,747 +0.03(+0.52%)
Mar 16, 2016 5.412 5.549 5.412 5.470 330,549 +0.02(+0.39%)
Mar 15, 2016 5.498 5.592 5.377 5.448 443,807 -0.10(-1.81%)
Mar 14, 2016 5.570 5.627 5.520 5.549 187,238 -0.06(-1.02%)
Mar 11, 2016 5.556 5.656 5.555 5.606 270,099 +0.09(+1.56%)
Mar 10, 2016 5.570 5.592 5.484 5.520 383,300 -0.01(-0.26%)
Mar 09, 2016 5.527 5.620 5.491 5.534 373,493 +0.02(+0.28%)
Mar 08, 2016 5.548 5.683 5.505 5.519 519,785 -0.04(-0.77%)
Mar 07, 2016 5.605 5.740 5.480 5.562 633,010 -0.09(-1.64%)
Mar 04, 2016 5.519 5.626 5.533 5.655 441,948 +0.12(+2.19%)
Mar 03, 2016 5.448 5.626 5.369 5.533 520,990 +0.07(+1.31%)
Mar 02, 2016 5.505 5.555 5.441 5.462 461,103 -0.06(-1.16%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.