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

  • Search Hotels in Sausalito

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

Entravision Communications Corporation Common Stock (NY:EVC)

2.590 +0.030 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 2.580 2.600 2.555 2.590 131,666 +0.03(+1.17%)
Aug 28, 2025 2.600 2.600 2.485 2.560 213,698 -0.02(-0.78%)
Aug 27, 2025 2.420 2.600 2.410 2.580 396,394 +0.15(+6.17%)
Aug 26, 2025 2.480 2.490 2.430 2.430 145,238 -0.05(-2.02%)
Aug 25, 2025 2.470 2.490 2.455 2.480 120,918 -0.01(-0.40%)
Aug 22, 2025 2.400 2.500 2.385 2.490 253,301 +0.12(+5.06%)
Aug 21, 2025 2.370 2.400 2.325 2.370 210,228 -0.02(-0.84%)
Aug 20, 2025 2.370 2.430 2.345 2.390 281,768 +0.00(+0.00%)
Aug 19, 2025 2.460 2.469 2.370 2.390 219,416 -0.07(-2.85%)
Aug 18, 2025 2.480 2.500 2.450 2.460 117,371 +0.00(+0.00%)
Aug 15, 2025 2.530 2.530 2.460 2.460 103,298 -0.06(-2.38%)
Aug 14, 2025 2.600 2.630 2.510 2.520 159,648 -0.12(-4.55%)
Aug 13, 2025 2.630 2.670 2.590 2.640 159,207 +0.00(+0.00%)
Aug 12, 2025 2.440 2.670 2.424 2.640 335,809 +0.22(+9.09%)
Aug 11, 2025 2.420 2.440 2.360 2.420 202,984 +0.02(+0.83%)
Aug 08, 2025 2.400 2.440 2.375 2.400 210,998 +0.03(+1.27%)
Aug 07, 2025 2.410 2.440 2.340 2.370 137,548 -0.01(-0.42%)
Aug 06, 2025 2.300 2.515 2.300 2.380 323,009 +0.10(+4.39%)
Aug 05, 2025 2.340 2.340 2.230 2.280 150,495 -0.06(-2.56%)
Aug 04, 2025 2.250 2.350 2.220 2.340 186,885 +0.12(+5.41%)
Aug 01, 2025 2.200 2.250 2.140 2.220 160,583 +0.01(+0.45%)
Jul 31, 2025 2.250 2.280 2.200 2.210 213,398 -0.06(-2.64%)
Jul 30, 2025 2.380 2.385 2.230 2.270 172,314 -0.09(-3.81%)
Jul 29, 2025 2.430 2.430 2.335 2.360 179,799 -0.04(-1.67%)
Jul 28, 2025 2.370 2.430 2.370 2.400 141,947 +0.01(+0.42%)
Jul 25, 2025 2.350 2.395 2.315 2.390 140,244 +0.05(+2.14%)
Jul 24, 2025 2.420 2.420 2.335 2.340 118,487 -0.10(-4.10%)
Jul 23, 2025 2.330 2.460 2.290 2.440 295,908 +0.12(+5.17%)
Jul 22, 2025 2.310 2.360 2.273 2.320 187,688 +0.01(+0.43%)
Jul 21, 2025 2.340 2.366 2.295 2.310 150,883 -0.04(-1.70%)
Jul 18, 2025 2.440 2.450 2.300 2.350 261,419 -0.06(-2.49%)
Jul 17, 2025 2.450 2.485 2.400 2.410 192,873 -0.06(-2.43%)
Jul 16, 2025 2.450 2.500 2.415 2.470 333,802 +0.00(+0.00%)
Jul 15, 2025 2.510 2.541 2.460 2.470 135,187 -0.06(-2.37%)
Jul 14, 2025 2.490 2.540 2.460 2.530 198,565 +0.03(+1.20%)
Jul 11, 2025 2.580 2.580 2.483 2.500 139,535 -0.08(-3.10%)
Jul 10, 2025 2.510 2.595 2.471 2.580 152,824 +0.08(+3.20%)
Jul 09, 2025 2.500 2.526 2.465 2.500 311,754 +0.02(+0.81%)
Jul 08, 2025 2.450 2.525 2.415 2.480 628,702 +0.05(+2.06%)
Jul 07, 2025 2.430 2.470 2.400 2.430 326,797 -0.02(-0.82%)
Jul 03, 2025 2.410 2.450 2.380 2.450 113,447 +0.06(+2.51%)
Jul 02, 2025 2.390 2.455 2.370 2.390 341,929 -0.02(-0.83%)
Jul 01, 2025 2.300 2.417 2.300 2.410 198,340 +0.09(+3.88%)
Jun 30, 2025 2.340 2.390 2.303 2.320 237,777 -0.01(-0.43%)
Jun 27, 2025 2.350 2.390 2.300 2.330 423,921 -0.04(-1.69%)
Jun 26, 2025 2.320 2.395 2.310 2.370 144,562 +0.04(+1.72%)
Jun 25, 2025 2.370 2.370 2.255 2.330 251,901 -0.04(-1.69%)
Jun 24, 2025 2.260 2.370 2.240 2.370 228,144 +0.12(+5.33%)
Jun 23, 2025 2.230 2.335 2.195 2.250 261,054 +0.00(+0.00%)
Jun 20, 2025 2.320 2.370 2.240 2.250 312,120 -0.08(-3.43%)
Jun 18, 2025 2.190 2.330 2.180 2.330 289,537 +0.13(+5.91%)
Jun 17, 2025 2.110 2.225 2.090 2.200 341,815 +0.08(+3.77%)
Jun 16, 2025 2.060 2.120 2.030 2.120 239,143 +0.09(+4.43%)
Jun 13, 2025 2.147 2.176 2.030 2.030 382,628 -0.17(-7.56%)
Jun 12, 2025 2.294 2.294 2.176 2.196 258,535 -0.14(-5.86%)
Jun 11, 2025 2.498 2.537 2.245 2.333 547,564 -0.04(-1.65%)
Jun 10, 2025 2.186 2.664 2.186 2.372 1,922,269 +0.21(+9.95%)
Jun 09, 2025 2.040 2.206 2.040 2.157 360,051 +0.13(+6.25%)
Jun 06, 2025 2.020 2.030 1.996 2.030 138,117 +0.03(+1.46%)
Jun 05, 2025 1.981 2.030 1.964 2.001 135,672 +0.03(+1.49%)
Jun 04, 2025 1.942 1.976 1.923 1.971 176,813 +0.03(+1.51%)
Jun 03, 2025 1.932 1.962 1.913 1.942 134,566 +0.02(+1.02%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.