Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 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 (%)
Oct 29, 2004 4.672 4.784 4.619 4.737 583,449 +0.01(+0.12%)
Oct 28, 2004 4.601 4.731 4.548 4.731 532,633 +0.07(+1.52%)
Oct 27, 2004 4.607 4.690 4.519 4.660 551,158 +0.09(+1.93%)
Oct 26, 2004 4.407 4.590 4.348 4.572 288,070 +0.16(+3.74%)
Oct 25, 2004 4.395 4.407 4.354 4.407 268,016 +0.07(+1.63%)
Oct 22, 2004 4.431 4.460 4.272 4.336 306,765 -0.09(-1.99%)
Oct 21, 2004 4.260 4.454 4.231 4.425 291,809 +0.17(+4.01%)
Oct 20, 2004 4.166 4.278 4.154 4.254 440,518 +0.05(+1.26%)
Oct 19, 2004 4.354 4.401 4.195 4.201 428,621 -0.16(-3.64%)
Oct 18, 2004 4.413 4.413 4.278 4.360 277,703 -0.05(-1.20%)
Oct 15, 2004 4.384 4.425 4.378 4.413 279,233 +0.04(+0.94%)
Oct 14, 2004 4.442 4.442 4.295 4.372 493,713 -0.04(-0.93%)
Oct 13, 2004 4.442 4.531 4.395 4.413 406,527 -0.01(-0.27%)
Oct 12, 2004 4.472 4.489 4.413 4.425 371,517 -0.08(-1.70%)
Oct 11, 2004 4.472 4.548 4.460 4.501 353,502 +0.03(+0.66%)
Oct 08, 2004 4.631 4.672 4.413 4.472 402,788 -0.21(-4.40%)
Oct 07, 2004 4.748 4.748 4.666 4.678 178,280 -0.12(-2.45%)
Oct 06, 2004 4.613 4.795 4.613 4.795 376,446 +0.19(+4.09%)
Oct 05, 2004 4.637 4.648 4.554 4.607 387,153 +0.01(+0.26%)
Oct 04, 2004 4.678 4.701 4.595 4.595 398,370 -0.02(-0.51%)
Oct 01, 2004 4.472 4.648 4.472 4.619 423,013 +0.14(+3.15%)
Sep 30, 2004 4.442 4.531 4.442 4.478 374,576 -0.01(-0.13%)
Sep 29, 2004 4.478 4.531 4.454 4.484 295,038 +0.01(+0.13%)
Sep 28, 2004 4.531 4.537 4.448 4.478 416,385 -0.02(-0.39%)
Sep 27, 2004 4.542 4.542 4.307 4.495 450,885 -0.02(-0.52%)
Sep 24, 2004 4.442 4.548 4.442 4.519 190,857 +0.05(+1.05%)
Sep 23, 2004 4.489 4.560 4.442 4.472 243,202 +0.00(+0.00%)
Sep 22, 2004 4.619 4.619 4.448 4.472 210,401 -0.19(-4.16%)
Sep 21, 2004 4.660 4.678 4.590 4.666 94,493 +0.01(+0.13%)
Sep 20, 2004 4.748 4.754 4.613 4.660 90,075 -0.08(-1.74%)
Sep 17, 2004 4.825 4.825 4.654 4.742 215,670 -0.01(-0.12%)
Sep 16, 2004 4.648 4.748 4.625 4.748 158,226 +0.13(+2.80%)
Sep 15, 2004 4.766 4.766 4.478 4.619 446,126 -0.19(-4.03%)
Sep 14, 2004 4.854 4.854 4.725 4.813 189,157 +0.03(+0.62%)
Sep 13, 2004 4.731 4.825 4.707 4.784 164,004 +0.14(+2.91%)
Sep 10, 2004 4.754 4.766 4.584 4.648 180,320 -0.16(-3.30%)
Sep 09, 2004 4.625 4.807 4.625 4.807 200,034 +0.18(+3.94%)
Sep 08, 2004 4.701 4.778 4.625 4.625 84,466 -0.14(-2.84%)
Sep 07, 2004 4.766 4.843 4.731 4.760 149,898 +0.05(+1.00%)
Sep 03, 2004 4.707 4.813 4.619 4.713 138,511 -0.04(-0.87%)
Sep 02, 2004 4.737 4.760 4.666 4.754 161,455 +0.06(+1.38%)
Sep 01, 2004 4.795 4.884 4.672 4.690 217,709 -0.08(-1.60%)
Aug 31, 2004 4.766 4.854 4.684 4.766 154,827 -0.04(-0.86%)
Aug 30, 2004 4.854 4.895 4.695 4.807 264,786 -0.11(-2.16%)
Aug 27, 2004 4.854 4.931 4.843 4.913 178,110 +0.06(+1.21%)
Aug 26, 2004 4.854 4.995 4.778 4.854 333,957 -0.04(-0.84%)
Aug 25, 2004 4.872 4.925 4.766 4.895 321,381 +0.01(+0.24%)
Aug 24, 2004 4.813 4.901 4.813 4.884 213,971 +0.13(+2.72%)
Aug 23, 2004 4.907 4.913 4.748 4.754 277,023 -0.12(-2.42%)
Aug 20, 2004 4.872 4.919 4.807 4.872 230,796 +0.06(+1.22%)
Aug 19, 2004 4.907 4.931 4.784 4.813 368,798 -0.15(-3.08%)
Aug 18, 2004 4.754 4.990 4.701 4.966 347,384 +0.16(+3.30%)
Aug 17, 2004 4.907 4.907 4.742 4.807 291,639 -0.05(-0.97%)
Aug 16, 2004 4.707 4.854 4.660 4.854 271,415 +0.15(+3.25%)
Aug 13, 2004 4.719 4.778 4.625 4.701 271,585 -0.02(-0.50%)
Aug 12, 2004 4.642 4.772 4.619 4.725 227,907 +0.08(+1.77%)
Aug 11, 2004 4.648 4.707 4.572 4.642 337,696 -0.04(-0.88%)
Aug 10, 2004 4.572 4.725 4.572 4.684 336,507 +0.11(+2.45%)
Aug 09, 2004 4.754 4.754 4.548 4.572 367,098 -0.18(-3.84%)
Aug 06, 2004 4.590 4.778 4.466 4.754 1,181,344 +0.39(+9.04%)
Aug 05, 2004 4.354 4.542 4.295 4.360 1,211,426 +0.13(+3.06%)
Aug 04, 2004 4.472 4.472 4.089 4.231 459,893 -0.07(-1.64%)
Aug 03, 2004 4.242 4.354 4.195 4.301 387,153 +0.06(+1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.