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

Markets:

Overview

News

Currencies

International

Treasuries

Entravision Communications Corporation Common Stock (NY:EVC)

3.080 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	3.000	3.110	3.000	3.080	155,897	+0.07(+2.33%)
Jan 07, 2026	3.050	3.050	2.950	3.010	199,537	-0.05(-1.63%)
Jan 06, 2026	3.080	3.105	3.035	3.060	191,045	-0.03(-0.97%)
Jan 05, 2026	3.000	3.110	3.000	3.090	422,079	+0.09(+3.00%)
Jan 02, 2026	2.930	3.010	2.840	3.000	495,324	+0.07(+2.39%)
Dec 31, 2025	2.970	2.970	2.920	2.930	146,005	-0.03(-1.01%)
Dec 30, 2025	2.960	2.990	2.945	2.960	191,910	-0.02(-0.67%)
Dec 29, 2025	3.040	3.040	2.960	2.980	191,742	-0.07(-2.30%)
Dec 26, 2025	3.090	3.090	3.000	3.050	161,849	-0.02(-0.65%)
Dec 24, 2025	3.050	3.095	3.040	3.070	94,568	+0.02(+0.66%)
Dec 23, 2025	3.020	3.070	2.990	3.050	237,003	+0.02(+0.66%)
Dec 22, 2025	3.180	3.231	2.990	3.030	192,415	-0.15(-4.72%)
Dec 19, 2025	3.160	3.215	3.122	3.180	294,326	+0.02(+0.63%)
Dec 18, 2025	3.150	3.170	3.090	3.160	146,590	+0.02(+0.64%)
Dec 17, 2025	3.140	3.187	3.130	3.140	183,965	-0.01(-0.32%)
Dec 16, 2025	3.170	3.195	3.070	3.150	406,818	+0.02(+0.64%)
Dec 15, 2025	3.150	3.162	3.071	3.130	262,652	+0.00(+0.00%)
Dec 12, 2025	3.189	3.194	3.041	3.130	362,690	-0.05(-1.55%)
Dec 11, 2025	3.189	3.219	3.155	3.179	308,873	-0.01(-0.31%)
Dec 10, 2025	3.209	3.381	3.160	3.189	1,002,590	+0.01(+0.31%)
Dec 09, 2025	2.953	3.189	2.928	3.179	488,882	+0.22(+7.31%)
Dec 08, 2025	2.805	2.992	2.805	2.963	747,443	+0.28(+10.26%)
Dec 05, 2025	2.736	2.776	2.687	2.687	348,097	-0.06(-2.15%)
Dec 04, 2025	2.746	2.800	2.707	2.746	189,822	+0.00(+0.00%)
Dec 03, 2025	2.766	2.766	2.722	2.746	218,562	+0.02(+0.72%)
Dec 02, 2025	2.766	2.790	2.726	2.726	264,596	-0.05(-1.77%)
Dec 01, 2025	2.766	2.805	2.726	2.776	283,866	+0.04(+1.44%)
Nov 28, 2025	2.785	2.785	2.692	2.736	154,724	-0.05(-1.77%)
Nov 26, 2025	2.658	2.800	2.658	2.785	373,783	+0.12(+4.43%)
Nov 25, 2025	2.658	2.707	2.644	2.667	202,402	+0.02(+0.74%)
Nov 24, 2025	2.667	2.726	2.643	2.648	239,203	-0.03(-1.10%)
Nov 21, 2025	2.520	2.697	2.520	2.677	440,178	+0.15(+5.84%)
Nov 20, 2025	2.628	2.712	2.520	2.530	453,159	-0.03(-1.15%)
Nov 19, 2025	2.658	2.697	2.539	2.559	371,005	-0.11(-4.06%)
Nov 18, 2025	2.726	2.731	2.648	2.667	280,462	-0.05(-1.81%)
Nov 17, 2025	2.766	2.835	2.717	2.717	473,580	-0.09(-3.16%)
Nov 14, 2025	2.756	2.815	2.638	2.805	388,634	-0.01(-0.35%)
Nov 13, 2025	2.864	2.913	2.785	2.815	447,794	-0.06(-2.05%)
Nov 12, 2025	2.963	2.987	2.854	2.874	354,787	-0.09(-2.99%)
Nov 11, 2025	2.884	2.990	2.854	2.963	449,393	+0.09(+3.08%)
Nov 10, 2025	2.904	2.973	2.874	2.874	574,753	+0.04(+1.39%)
Nov 07, 2025	2.874	2.923	2.746	2.835	557,916	-0.02(-0.69%)
Nov 06, 2025	2.785	3.002	2.544	2.854	1,760,982	+0.05(+1.75%)
Nov 05, 2025	2.471	3.100	2.343	2.805	11,542,119	+0.86(+43.94%)
Nov 04, 2025	1.949	1.993	1.949	1.949	842,222	-0.01(-0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Entravision Communications Corporation Common Stock (NY:EVC)

Historical Prices