Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Entravision Communications Corp (NY: EVC )

2.080 +0.050 (+2.46%)

Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	2.150	2.150	2.030	2.030	488,843	-0.11(-5.14%)
Jul 18, 2024	2.180	2.260	2.130	2.140	268,756	-0.07(-3.17%)
Jul 17, 2024	2.150	2.240	2.135	2.210	338,479	+0.03(+1.38%)
Jul 16, 2024	2.130	2.190	2.120	2.180	789,987	+0.07(+3.32%)
Jul 15, 2024	2.070	2.145	2.070	2.110	357,894	+0.03(+1.44%)
Jul 12, 2024	2.040	2.090	2.025	2.080	442,602	+0.05(+2.46%)
Jul 11, 2024	1.930	2.030	1.930	2.030	428,310	+0.17(+9.14%)
Jul 10, 2024	1.920	1.930	1.850	1.860	301,850	-0.03(-1.59%)
Jul 09, 2024	1.930	1.955	1.890	1.890	176,878	-0.03(-1.56%)
Jul 08, 2024	1.980	1.995	1.910	1.920	212,007	-0.03(-1.54%)
Jul 05, 2024	1.980	1.985	1.920	1.950	526,506	-0.03(-1.52%)
Jul 03, 2024	2.050	2.050	1.980	1.980	137,421	-0.07(-3.41%)
Jul 02, 2024	2.000	2.070	1.940	2.050	429,969	+0.06(+3.02%)
Jul 01, 2024	2.040	2.080	1.960	1.990	443,993	-0.04(-1.97%)
Jun 28, 2024	2.000	2.100	2.000	2.030	2,787,563	+0.07(+3.57%)
Jun 27, 2024	1.980	2.050	1.950	1.960	260,697	+0.00(+0.00%)
Jun 26, 2024	1.970	2.000	1.940	1.960	330,435	-0.02(-1.01%)
Jun 25, 2024	1.960	2.010	1.925	1.980	151,782	+0.01(+0.51%)
Jun 24, 2024	1.950	1.995	1.890	1.970	362,866	+0.05(+2.60%)
Jun 21, 2024	1.950	1.950	1.850	1.920	784,633	-0.04(-2.04%)
Jun 20, 2024	2.000	2.015	1.950	1.960	360,296	-0.04(-2.00%)
Jun 18, 2024	1.950	2.010	1.920	2.000	501,052	+0.05(+2.56%)
Jun 17, 2024	2.030	2.030	1.940	1.950	381,333	-0.08(-3.94%)
Jun 14, 2024	2.090	2.170	1.980	2.030	685,320	-0.02(-0.98%)
Jun 13, 2024	2.157	2.157	2.016	2.050	618,007	-0.10(-4.55%)
Jun 12, 2024	2.148	2.182	2.118	2.148	561,414	+0.04(+1.85%)
Jun 11, 2024	2.089	2.118	2.089	2.109	222,563	-0.01(-0.46%)
Jun 10, 2024	2.040	2.138	2.021	2.118	322,108	+0.08(+3.83%)
Jun 07, 2024	1.972	2.050	1.972	2.040	689,683	+0.05(+2.45%)
Jun 06, 2024	2.011	2.030	1.957	1.991	246,010	-0.04(-1.92%)
Jun 05, 2024	2.011	2.040	1.982	2.030	213,691	+0.03(+1.46%)
Jun 04, 2024	2.060	2.070	1.982	2.001	333,761	-0.08(-3.76%)
Jun 03, 2024	2.148	2.148	2.060	2.079	301,182	-0.03(-1.39%)
May 31, 2024	2.109	2.181	2.070	2.109	1,440,168	-0.02(-0.92%)
May 30, 2024	2.089	2.187	2.089	2.128	562,984	+0.05(+2.35%)
May 29, 2024	2.089	2.126	2.068	2.079	295,465	-0.02(-0.93%)
May 28, 2024	2.050	2.108	2.050	2.099	353,136	+0.05(+2.38%)
May 24, 2024	2.001	2.050	1.987	2.050	340,135	+0.08(+3.96%)
May 23, 2024	2.021	2.039	1.933	1.972	428,099	-0.07(-3.35%)
May 22, 2024	2.040	2.060	2.021	2.040	251,542	+0.00(+0.00%)
May 21, 2024	2.089	2.118	2.021	2.040	315,297	-0.04(-1.88%)
May 20, 2024	2.148	2.152	2.070	2.079	391,968	-0.08(-3.62%)
May 17, 2024	2.128	2.167	2.109	2.157	374,253	+0.04(+1.84%)
May 16, 2024	2.187	2.216	2.118	2.118	651,182	-0.05(-2.25%)
May 15, 2024	2.245	2.265	2.162	2.167	328,940	-0.06(-2.63%)
May 14, 2024	2.177	2.265	2.177	2.226	563,966	+0.05(+2.24%)
May 13, 2024	2.118	2.207	2.118	2.177	523,145	+0.08(+3.72%)
May 10, 2024	2.109	2.148	2.040	2.099	549,873	-0.04(-1.83%)
May 09, 2024	2.138	2.162	2.101	2.138	462,059	+0.01(+0.46%)
May 08, 2024	2.070	2.206	2.021	2.128	772,304	+0.08(+3.81%)
May 07, 2024	2.118	2.187	2.050	2.050	589,845	-0.07(-3.23%)
May 06, 2024	2.206	2.206	2.109	2.118	514,429	-0.08(-3.56%)
May 03, 2024	2.089	2.196	1.991	2.196	984,407	-0.05(-2.17%)
May 02, 2024	2.157	2.284	2.138	2.245	1,047,221	+0.12(+5.50%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Entravision Communications Corp (NY: EVC )

Historical Prices