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)

2.390 -0.020 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	1.991	2.020	1.923	1.923	277,479	-0.10(-4.83%)
May 30, 2025	2.020	2.059	2.010	2.020	172,658	+0.00(+0.00%)
May 29, 2025	1.981	2.040	1.971	2.020	214,694	+0.07(+3.50%)
May 28, 2025	1.932	1.967	1.918	1.952	167,566	+0.00(+0.00%)
May 27, 2025	1.854	1.986	1.854	1.952	282,189	+0.10(+5.26%)
May 23, 2025	1.835	1.874	1.806	1.854	102,387	+0.01(+0.53%)
May 22, 2025	1.854	1.903	1.845	1.845	167,042	-0.01(-0.53%)
May 21, 2025	1.835	1.869	1.766	1.854	273,887	+0.02(+1.06%)
May 20, 2025	1.854	1.874	1.835	1.835	105,763	-0.04(-2.08%)
May 19, 2025	1.854	1.893	1.835	1.874	169,529	-0.03(-1.54%)
May 16, 2025	1.874	1.928	1.874	1.903	173,660	+0.01(+0.52%)
May 15, 2025	1.903	1.903	1.835	1.893	122,065	+0.00(+0.00%)
May 14, 2025	1.942	1.971	1.893	1.893	146,936	-0.07(-3.48%)
May 13, 2025	2.001	2.025	1.942	1.962	192,235	+0.00(+0.00%)
May 12, 2025	1.903	2.045	1.898	1.962	363,632	+0.12(+6.35%)
May 09, 2025	1.864	1.952	1.835	1.845	340,404	-0.01(-0.53%)
May 08, 2025	1.874	1.913	1.845	1.854	116,926	-0.02(-1.04%)
May 07, 2025	1.903	1.923	1.845	1.874	201,650	+0.01(+0.52%)
May 06, 2025	1.864	1.908	1.864	1.864	108,944	-0.01(-0.52%)
May 05, 2025	1.932	1.962	1.867	1.874	113,176	-0.06(-3.03%)
May 02, 2025	1.806	1.932	1.786	1.932	255,891	+0.16(+8.79%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Entravision Communications Corporation Common Stock (NY:EVC)

Historical Prices