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)

3.160 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	3.380	3.430	3.105	3.160	581,371	-0.30(-8.67%)
Mar 06, 2026	3.620	3.680	3.245	3.460	1,756,386	+0.44(+14.57%)
Mar 05, 2026	3.080	3.120	2.980	3.020	326,616	-0.08(-2.58%)
Mar 04, 2026	3.030	3.135	3.025	3.100	128,029	+0.06(+1.97%)
Mar 03, 2026	3.040	3.075	2.935	3.040	239,493	-0.06(-1.94%)
Mar 02, 2026	3.060	3.115	3.035	3.100	175,304	+0.00(+0.00%)
Feb 27, 2026	3.170	3.200	3.065	3.100	215,955	-0.08(-2.52%)
Feb 26, 2026	3.050	3.200	3.050	3.180	237,775	+0.15(+4.95%)
Feb 25, 2026	3.010	3.040	2.945	3.030	155,729	+0.03(+1.00%)
Feb 24, 2026	2.970	3.000	2.945	3.000	529,710	+0.04(+1.35%)
Feb 23, 2026	2.910	2.995	2.910	2.960	260,109	+0.00(+0.00%)
Feb 20, 2026	2.910	2.995	2.880	2.960	171,785	+0.03(+1.02%)
Feb 19, 2026	2.880	2.960	2.855	2.930	357,117	+0.03(+1.03%)
Feb 18, 2026	2.870	2.935	2.870	2.900	124,559	+0.04(+1.40%)
Feb 17, 2026	2.880	2.931	2.850	2.860	147,100	-0.05(-1.72%)
Feb 13, 2026	2.920	2.945	2.900	2.910	96,842	-0.01(-0.34%)
Feb 12, 2026	3.080	3.080	2.900	2.920	251,878	-0.13(-4.26%)
Feb 11, 2026	3.120	3.120	3.040	3.050	121,079	-0.04(-1.29%)
Feb 10, 2026	3.060	3.125	3.040	3.090	164,207	+0.04(+1.31%)
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%)

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