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)

3.050 +0.110 (+3.74%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	2.910	3.095	2.910	3.050	213,036	+0.11(+3.74%)
Feb 06, 2026	2.920	3.000	2.920	2.940	149,939	+0.04(+1.38%)
Feb 05, 2026	2.970	2.970	2.890	2.900	310,759	-0.09(-3.01%)
Feb 04, 2026	3.040	3.045	2.955	2.990	172,090	-0.05(-1.64%)
Feb 03, 2026	3.040	3.049	2.960	3.040	222,902	-0.01(-0.33%)
Feb 02, 2026	3.000	3.100	2.982	3.050	173,943	+0.04(+1.33%)
Jan 30, 2026	3.020	3.040	2.950	3.010	234,453	-0.03(-0.99%)
Jan 29, 2026	3.090	3.115	2.980	3.040	255,577	-0.05(-1.62%)
Jan 28, 2026	3.140	3.140	3.065	3.090	175,141	-0.05(-1.59%)
Jan 27, 2026	3.150	3.200	3.095	3.140	164,895	-0.02(-0.63%)
Jan 26, 2026	3.200	3.350	3.155	3.160	303,836	-0.01(-0.32%)
Jan 23, 2026	3.290	3.338	3.160	3.170	146,847	-0.11(-3.35%)
Jan 22, 2026	3.260	3.340	3.255	3.280	243,587	+0.03(+0.92%)
Jan 21, 2026	3.250	3.275	3.152	3.250	290,185	+0.00(+0.00%)
Jan 20, 2026	3.200	3.315	3.200	3.250	195,835	-0.02(-0.61%)
Jan 16, 2026	3.350	3.368	3.270	3.270	205,055	-0.10(-2.97%)
Jan 15, 2026	3.200	3.390	3.190	3.370	403,339	+0.18(+5.64%)
Jan 14, 2026	3.150	3.200	3.130	3.190	237,703	+0.05(+1.59%)
Jan 13, 2026	3.130	3.175	3.070	3.140	129,208	+0.03(+0.96%)
Jan 12, 2026	3.040	3.130	3.040	3.110	209,006	+0.04(+1.30%)
Jan 09, 2026	3.090	3.120	3.030	3.070	177,685	-0.01(-0.32%)
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%)

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