Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Entravision Communications Corp (NY: EVC )

2.080 +0.050 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 2.050 2.095 1.980 2.080 492,199 +0.05(+2.46%)
Jul 19, 2024 2.150 2.150 2.030 2.030 488,843 -0.11(-5.14%)
Jul 18, 2024 2.180 2.260 2.130 2.140 268,756 -0.07(-3.17%)
Jul 17, 2024 2.150 2.240 2.135 2.210 338,479 +0.03(+1.38%)
Jul 16, 2024 2.130 2.190 2.120 2.180 789,987 +0.07(+3.32%)
Jul 15, 2024 2.070 2.145 2.070 2.110 357,894 +0.03(+1.44%)
Jul 12, 2024 2.040 2.090 2.025 2.080 442,602 +0.05(+2.46%)
Jul 11, 2024 1.930 2.030 1.930 2.030 428,310 +0.17(+9.14%)
Jul 10, 2024 1.920 1.930 1.850 1.860 301,850 -0.03(-1.59%)
Jul 09, 2024 1.930 1.955 1.890 1.890 176,878 -0.03(-1.56%)
Jul 08, 2024 1.980 1.995 1.910 1.920 212,007 -0.03(-1.54%)
Jul 05, 2024 1.980 1.985 1.920 1.950 526,506 -0.03(-1.52%)
Jul 03, 2024 2.050 2.050 1.980 1.980 137,421 -0.07(-3.41%)
Jul 02, 2024 2.000 2.070 1.940 2.050 429,969 +0.06(+3.02%)
Jul 01, 2024 2.040 2.080 1.960 1.990 443,993 -0.04(-1.97%)
Jun 28, 2024 2.000 2.100 2.000 2.030 2,787,563 +0.07(+3.57%)
Jun 27, 2024 1.980 2.050 1.950 1.960 260,697 +0.00(+0.00%)
Jun 26, 2024 1.970 2.000 1.940 1.960 330,435 -0.02(-1.01%)
Jun 25, 2024 1.960 2.010 1.925 1.980 151,782 +0.01(+0.51%)
Jun 24, 2024 1.950 1.995 1.890 1.970 362,866 +0.05(+2.60%)
Jun 21, 2024 1.950 1.950 1.850 1.920 784,633 -0.04(-2.04%)
Jun 20, 2024 2.000 2.015 1.950 1.960 360,296 -0.04(-2.00%)
Jun 18, 2024 1.950 2.010 1.920 2.000 501,052 +0.05(+2.56%)
Jun 17, 2024 2.030 2.030 1.940 1.950 381,333 -0.08(-3.94%)
Jun 14, 2024 2.090 2.170 1.980 2.030 685,320 -0.02(-0.98%)
Jun 13, 2024 2.157 2.157 2.016 2.050 618,007 -0.10(-4.55%)
Jun 12, 2024 2.148 2.182 2.118 2.148 561,414 +0.04(+1.85%)
Jun 11, 2024 2.089 2.118 2.089 2.109 222,563 -0.01(-0.46%)
Jun 10, 2024 2.040 2.138 2.021 2.118 322,108 +0.08(+3.83%)
Jun 07, 2024 1.972 2.050 1.972 2.040 689,683 +0.05(+2.45%)
Jun 06, 2024 2.011 2.030 1.957 1.991 246,010 -0.04(-1.92%)
Jun 05, 2024 2.011 2.040 1.982 2.030 213,691 +0.03(+1.46%)
Jun 04, 2024 2.060 2.070 1.982 2.001 333,761 -0.08(-3.76%)
Jun 03, 2024 2.148 2.148 2.060 2.079 301,182 -0.03(-1.39%)
May 31, 2024 2.109 2.181 2.070 2.109 1,440,168 -0.02(-0.92%)
May 30, 2024 2.089 2.187 2.089 2.128 562,984 +0.05(+2.35%)
May 29, 2024 2.089 2.126 2.068 2.079 295,465 -0.02(-0.93%)
May 28, 2024 2.050 2.108 2.050 2.099 353,136 +0.05(+2.38%)
May 24, 2024 2.001 2.050 1.987 2.050 340,135 +0.08(+3.96%)
May 23, 2024 2.021 2.039 1.933 1.972 428,099 -0.07(-3.35%)
May 22, 2024 2.040 2.060 2.021 2.040 251,542 +0.00(+0.00%)
May 21, 2024 2.089 2.118 2.021 2.040 315,297 -0.04(-1.88%)
May 20, 2024 2.148 2.152 2.070 2.079 391,968 -0.08(-3.62%)
May 17, 2024 2.128 2.167 2.109 2.157 374,253 +0.04(+1.84%)
May 16, 2024 2.187 2.216 2.118 2.118 651,182 -0.05(-2.25%)
May 15, 2024 2.245 2.265 2.162 2.167 328,940 -0.06(-2.63%)
May 14, 2024 2.177 2.265 2.177 2.226 563,966 +0.05(+2.24%)
May 13, 2024 2.118 2.207 2.118 2.177 523,145 +0.08(+3.72%)
May 10, 2024 2.109 2.148 2.040 2.099 549,873 -0.04(-1.83%)
May 09, 2024 2.138 2.162 2.101 2.138 462,059 +0.01(+0.46%)
May 08, 2024 2.070 2.206 2.021 2.128 772,304 +0.08(+3.81%)
May 07, 2024 2.118 2.187 2.050 2.050 589,845 -0.07(-3.23%)
May 06, 2024 2.206 2.206 2.109 2.118 514,429 -0.08(-3.56%)
May 03, 2024 2.089 2.196 1.991 2.196 984,407 -0.05(-2.17%)
May 02, 2024 2.157 2.284 2.138 2.245 1,047,221 +0.12(+5.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.