Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Dec 31, 2021 6.208 6.262 6.135 6.162 751,078 -0.05(-0.73%)
Dec 30, 2021 6.153 6.371 6.144 6.208 354,751 +0.07(+1.19%)
Dec 29, 2021 6.253 6.308 6.108 6.135 369,250 -0.07(-1.17%)
Dec 28, 2021 6.308 6.453 6.199 6.208 359,889 -0.15(-2.43%)
Dec 27, 2021 6.344 6.426 6.199 6.362 430,794 -0.01(-0.14%)
Dec 23, 2021 6.217 6.421 6.199 6.371 279,150 +0.15(+2.34%)
Dec 22, 2021 6.108 6.258 6.004 6.226 364,245 +0.12(+1.93%)
Dec 21, 2021 5.881 6.108 5.871 6.108 409,861 +0.29(+5.00%)
Dec 20, 2021 5.871 5.890 5.644 5.817 550,424 -0.18(-3.03%)
Dec 17, 2021 5.871 6.108 5.790 5.999 730,655 +0.13(+2.17%)
Dec 16, 2021 6.044 6.053 5.844 5.871 713,060 -0.07(-1.22%)
Dec 15, 2021 5.908 5.962 5.608 5.944 1,023,044 +0.01(+0.23%)
Dec 14, 2021 6.075 6.112 5.831 5.931 1,025,994 -0.19(-3.11%)
Dec 13, 2021 6.266 6.356 6.067 6.121 876,836 -0.23(-3.57%)
Dec 10, 2021 6.601 6.601 6.275 6.347 668,637 -0.16(-2.50%)
Dec 09, 2021 6.655 6.691 6.419 6.510 594,984 -0.20(-2.97%)
Dec 08, 2021 6.637 6.773 6.555 6.709 433,450 +0.08(+1.23%)
Dec 07, 2021 6.447 6.736 6.435 6.628 472,878 +0.28(+4.42%)
Dec 06, 2021 6.501 6.519 6.293 6.347 558,178 -0.17(-2.64%)
Dec 03, 2021 6.673 6.705 6.401 6.519 447,470 -0.16(-2.44%)
Dec 02, 2021 6.501 6.764 6.356 6.682 661,772 +0.21(+3.22%)
Dec 01, 2021 6.990 7.117 6.474 6.474 1,216,040 -0.25(-3.77%)
Nov 30, 2021 6.519 6.836 6.388 6.727 2,598,761 +0.36(+5.69%)
Nov 29, 2021 6.582 6.582 6.229 6.365 920,739 +0.01(+0.14%)
Nov 26, 2021 6.492 6.519 6.213 6.356 939,618 -0.47(-6.90%)
Nov 24, 2021 6.963 6.963 6.628 6.827 555,902 -0.19(-2.71%)
Nov 23, 2021 7.135 7.216 6.945 7.017 691,666 -0.12(-1.65%)
Nov 22, 2021 7.171 7.338 7.067 7.135 776,154 -0.02(-0.25%)
Nov 19, 2021 7.271 7.465 7.108 7.153 709,314 -0.23(-3.07%)
Nov 18, 2021 7.388 7.388 7.334 7.379 861,801 -0.04(-0.49%)
Nov 17, 2021 7.424 7.492 7.189 7.415 912,731 -0.10(-1.33%)
Nov 16, 2021 7.687 7.750 7.388 7.515 646,457 -0.20(-2.58%)
Nov 15, 2021 7.705 7.932 7.560 7.714 641,791 +0.14(+1.79%)
Nov 12, 2021 7.796 7.859 7.488 7.578 738,219 -0.12(-1.53%)
Nov 11, 2021 7.696 7.850 7.578 7.696 536,635 +0.08(+1.07%)
Nov 10, 2021 7.660 7.615 1,026,350 -0.20(-2.55%)
Nov 09, 2021 8.375 8.420 7.742 7.814 1,191,293 -0.53(-6.30%)
Nov 08, 2021 8.149 8.457 8.113 8.339 1,094,182 +0.22(+2.68%)
Nov 05, 2021 8.022 8.149 7.696 8.122 1,358,943 +0.13(+1.59%)
Nov 04, 2021 8.049 8.067 7.597 7.995 1,009,726 +0.10(+1.26%)
Nov 03, 2021 7.696 7.922 7.488 7.895 672,618 +0.21(+2.71%)
Nov 02, 2021 7.669 7.742 7.370 7.687 857,098 +0.02(+0.24%)
Nov 01, 2021 7.234 7.678 7.456 7.669 1,065,533 +0.45(+6.27%)
Oct 29, 2021 7.080 7.225 6.926 7.216 584,637 +0.11(+1.53%)
Oct 28, 2021 7.053 7.216 6.983 7.108 478,069 +0.08(+1.16%)
Oct 27, 2021 7.280 7.352 6.872 7.026 925,733 -0.22(-3.00%)
Oct 26, 2021 7.198 7.243 1,201,035 +0.14(+2.04%)
Oct 25, 2021 7.099 7.108 6.908 7.099 547,028 +0.13(+1.82%)
Oct 22, 2021 6.972 7.008 6.821 6.972 301,418 +0.04(+0.52%)
Oct 21, 2021 7.044 7.089 6.881 6.936 482,434 -0.15(-2.17%)
Oct 20, 2021 6.908 7.189 6.863 7.089 562,172 +0.16(+2.35%)
Oct 19, 2021 7.062 7.062 6.773 6.926 642,700 -0.07(-1.03%)
Oct 18, 2021 6.881 7.008 6.664 6.999 777,500 +0.14(+1.98%)
Oct 15, 2021 7.026 7.062 6.854 6.863 504,793 -0.01(-0.13%)
Oct 14, 2021 6.908 7.271 6.845 6.872 1,394,996 +0.06(+0.93%)
Oct 13, 2021 6.673 6.818 6.610 6.809 392,790 +0.10(+1.48%)
Oct 12, 2021 6.881 6.926 6.673 6.709 454,808 -0.08(-1.20%)
Oct 11, 2021 6.637 6.872 6.582 6.791 429,504 +0.20(+3.02%)
Oct 08, 2021 6.628 6.727 6.546 6.591 339,334 -0.04(-0.55%)
Oct 07, 2021 6.745 6.745 6.528 6.628 464,910 -0.05(-0.81%)
Oct 06, 2021 6.773 6.809 6.619 6.682 459,276 -0.20(-2.89%)
Oct 05, 2021 6.673 6.963 6.632 6.881 475,615 +0.23(+3.40%)
Oct 04, 2021 6.773 6.845 6.623 6.655 399,026 -0.09(-1.34%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.