Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.400 +0.070 (+3.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.350 2.415 2.350 2.400 113,365 +0.07(+3.00%)
Nov 26, 2024 2.410 2.413 2.320 2.330 251,085 -0.12(-4.90%)
Nov 25, 2024 2.510 2.530 2.450 2.450 128,671 -0.05(-2.00%)
Nov 22, 2024 2.480 2.525 2.450 2.500 231,777 +0.03(+1.21%)
Nov 21, 2024 2.400 2.480 2.375 2.470 160,101 +0.08(+3.35%)
Nov 20, 2024 2.350 2.390 2.319 2.390 132,395 +0.03(+1.27%)
Nov 19, 2024 2.360 2.400 2.307 2.360 190,096 -0.01(-0.42%)
Nov 18, 2024 2.560 2.565 2.370 2.370 189,949 -0.20(-7.78%)
Nov 15, 2024 2.610 2.635 2.530 2.570 285,395 -0.01(-0.39%)
Nov 14, 2024 2.610 2.650 2.525 2.580 340,910 -0.01(-0.39%)
Nov 13, 2024 2.580 2.650 2.545 2.590 257,529 +0.05(+1.97%)
Nov 12, 2024 2.510 2.600 2.460 2.540 319,773 -0.01(-0.39%)
Nov 11, 2024 2.460 2.560 2.420 2.550 269,358 +0.08(+3.24%)
Nov 08, 2024 2.360 2.470 2.320 2.470 216,239 +0.10(+4.22%)
Nov 07, 2024 2.370 2.400 2.159 2.370 586,215 -0.19(-7.42%)
Nov 06, 2024 2.590 2.590 2.460 2.560 657,676 +0.10(+4.07%)
Nov 05, 2024 2.310 2.470 2.290 2.460 740,546 +0.16(+6.96%)
Nov 04, 2024 2.300 2.355 2.283 2.300 114,382 +0.02(+0.88%)
Nov 01, 2024 2.310 2.330 2.220 2.280 242,037 -0.04(-1.72%)
Oct 31, 2024 2.310 2.390 2.270 2.320 203,060 +0.01(+0.43%)
Oct 30, 2024 2.300 2.370 2.270 2.310 160,459 +0.02(+0.87%)
Oct 29, 2024 2.280 2.350 2.260 2.290 140,801 +0.01(+0.44%)
Oct 28, 2024 2.170 2.310 2.170 2.280 140,938 +0.13(+6.05%)
Oct 25, 2024 2.220 2.225 2.150 2.150 92,818 -0.05(-2.27%)
Oct 24, 2024 2.200 2.220 2.180 2.200 91,111 -0.01(-0.45%)
Oct 23, 2024 2.230 2.260 2.180 2.210 86,322 -0.04(-1.78%)
Oct 22, 2024 2.210 2.260 2.210 2.250 83,530 +0.05(+2.27%)
Oct 21, 2024 2.260 2.280 2.200 2.200 112,645 -0.06(-2.65%)
Oct 18, 2024 2.320 2.346 2.260 2.260 239,556 -0.03(-1.31%)
Oct 17, 2024 2.180 2.326 2.130 2.290 587,326 +0.11(+5.05%)
Oct 16, 2024 2.060 2.190 2.050 2.180 257,933 +0.10(+4.81%)
Oct 15, 2024 2.120 2.125 2.070 2.080 181,103 -0.03(-1.42%)
Oct 14, 2024 2.120 2.150 2.090 2.110 139,507 -0.02(-0.94%)
Oct 11, 2024 2.060 2.135 2.060 2.130 118,146 +0.07(+3.40%)
Oct 10, 2024 2.090 2.090 2.035 2.060 153,645 -0.06(-2.83%)
Oct 09, 2024 2.050 2.120 2.048 2.120 90,669 +0.08(+3.92%)
Oct 08, 2024 2.050 2.060 2.010 2.040 482,485 +0.00(+0.00%)
Oct 07, 2024 2.090 2.090 2.015 2.040 69,197 -0.04(-1.92%)
Oct 04, 2024 2.060 2.090 2.030 2.080 136,531 +0.06(+2.97%)
Oct 03, 2024 2.010 2.060 1.990 2.020 201,187 -0.02(-0.98%)
Oct 02, 2024 2.070 2.090 2.020 2.040 191,230 -0.02(-0.97%)
Oct 01, 2024 2.080 2.150 2.030 2.060 200,857 -0.01(-0.48%)
Sep 30, 2024 2.120 2.160 2.070 2.070 208,301 -0.06(-2.82%)
Sep 27, 2024 2.100 2.180 2.100 2.130 323,993 +0.05(+2.40%)
Sep 26, 2024 2.050 2.100 2.050 2.080 363,336 +0.05(+2.46%)
Sep 25, 2024 2.020 2.050 1.975 2.030 198,229 +0.03(+1.50%)
Sep 24, 2024 1.960 2.061 1.960 2.000 293,483 +0.08(+4.17%)
Sep 23, 2024 1.990 1.990 1.920 1.920 185,241 -0.03(-1.54%)
Sep 20, 2024 2.020 2.075 1.950 1.950 494,875 -0.09(-4.41%)
Sep 19, 2024 2.080 2.080 2.024 2.040 155,528 +0.05(+2.51%)
Sep 18, 2024 2.000 2.130 1.960 1.990 359,537 -0.02(-1.00%)
Sep 17, 2024 1.960 2.050 1.940 2.010 294,775 +0.06(+3.08%)
Sep 16, 2024 1.950 1.960 1.890 1.950 213,093 +0.00(+0.00%)
Sep 13, 2024 1.921 1.950 1.891 1.950 273,260 +0.04(+2.04%)
Sep 12, 2024 1.901 1.945 1.887 1.911 158,985 +0.00(+0.00%)
Sep 11, 2024 1.853 1.921 1.833 1.911 195,806 +0.04(+2.08%)
Sep 10, 2024 1.882 1.960 1.843 1.872 232,951 -0.02(-1.03%)
Sep 09, 2024 1.891 1.955 1.872 1.891 214,899 +0.00(+0.00%)
Sep 06, 2024 1.911 1.950 1.843 1.891 491,546 -0.04(-2.02%)
Sep 05, 2024 1.960 1.974 1.911 1.931 138,352 +0.00(+0.00%)
Sep 04, 2024 1.931 1.979 1.911 1.931 165,942 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.