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 )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Feb 28, 2020 1.571 1.677 1.571 1.636 473,176 +0.08(+5.24%)
Feb 27, 2020 1.644 1.661 1.547 1.555 213,678 -0.09(-5.45%)
Feb 26, 2020 1.612 1.661 1.587 1.644 187,763 +0.02(+1.00%)
Feb 25, 2020 1.685 1.685 1.620 1.628 232,575 -0.06(-3.38%)
Feb 24, 2020 1.710 1.710 1.669 1.685 240,163 -0.03(-1.90%)
Feb 21, 2020 1.767 1.775 1.718 1.718 112,520 -0.02(-1.40%)
Feb 20, 2020 1.783 1.783 1.718 1.742 112,125 -0.05(-2.73%)
Feb 19, 2020 1.791 1.830 1.783 1.791 255,952 +0.00(+0.00%)
Feb 18, 2020 1.669 1.799 1.663 1.791 186,770 +0.12(+7.32%)
Feb 14, 2020 1.644 1.693 1.644 1.669 123,576 +0.02(+0.99%)
Feb 13, 2020 1.644 1.685 1.628 1.653 127,376 -0.02(-0.98%)
Feb 12, 2020 1.661 1.701 1.653 1.669 99,445 +0.03(+1.99%)
Feb 11, 2020 1.669 1.669 1.628 1.636 146,354 +0.00(+0.00%)
Feb 10, 2020 1.628 1.644 1.627 1.636 165,548 +0.01(+0.50%)
Feb 07, 2020 1.669 1.677 1.620 1.628 158,462 -0.05(-2.91%)
Feb 06, 2020 1.693 1.718 1.669 1.677 261,631 -0.02(-0.96%)
Feb 05, 2020 1.644 1.710 1.644 1.693 140,476 +0.04(+2.46%)
Feb 04, 2020 1.775 1.799 1.620 1.653 194,791 -0.11(-6.02%)
Feb 03, 2020 1.807 1.832 1.710 1.758 315,606 -0.05(-2.70%)
Jan 31, 2020 1.677 1.832 1.677 1.807 401,070 +0.13(+7.77%)
Jan 30, 2020 1.620 1.701 1.620 1.677 296,188 +0.04(+2.49%)
Jan 29, 2020 1.620 1.653 1.604 1.636 331,559 +0.02(+1.00%)
Jan 28, 2020 1.628 1.653 1.604 1.620 264,988 +0.00(+0.00%)
Jan 27, 2020 1.661 1.669 1.612 1.620 252,674 -0.06(-3.40%)
Jan 24, 2020 1.677 1.701 1.669 1.677 159,076 -0.02(-0.96%)
Jan 23, 2020 1.710 1.718 1.661 1.693 354,139 -0.03(-1.89%)
Jan 22, 2020 1.767 1.824 1.726 1.726 302,711 -0.05(-2.75%)
Jan 21, 2020 1.848 1.848 1.767 1.775 405,939 -0.07(-3.96%)
Jan 17, 2020 1.994 1.994 1.840 1.848 280,319 -0.11(-5.42%)
Jan 16, 2020 1.962 1.994 1.946 1.954 137,555 +0.02(+0.84%)
Jan 15, 2020 1.881 1.954 1.848 1.937 212,427 +0.07(+3.48%)
Jan 14, 2020 1.872 1.970 1.864 1.872 292,551 +0.02(+0.88%)
Jan 13, 2020 1.856 1.881 1.795 1.856 365,472 +0.02(+0.88%)
Jan 10, 2020 1.946 1.986 1.840 1.840 390,383 -0.13(-6.61%)
Jan 09, 2020 2.068 2.076 1.962 1.970 284,705 -0.10(-4.72%)
Jan 08, 2020 2.043 2.100 2.043 2.068 270,508 +0.02(+0.79%)
Jan 07, 2020 2.108 2.141 2.051 2.051 255,095 -0.07(-3.45%)
Jan 06, 2020 2.100 2.178 2.100 2.125 125,857 +0.02(+0.77%)
Jan 03, 2020 2.092 2.141 2.081 2.108 206,615 -0.03(-1.52%)
Jan 02, 2020 2.117 2.141 2.084 2.141 251,669 +0.01(+0.38%)
Dec 31, 2019 2.117 2.149 2.100 2.133 220,619 +0.00(+0.00%)
Dec 30, 2019 2.133 2.165 2.117 2.133 218,630 -0.02(-0.76%)
Dec 27, 2019 2.125 2.198 2.125 2.149 167,307 -0.01(-0.38%)
Dec 26, 2019 2.214 2.296 2.157 2.157 177,406 -0.09(-3.99%)
Dec 24, 2019 2.239 2.271 2.214 2.247 206,124 +0.01(+0.36%)
Dec 23, 2019 2.149 2.251 2.149 2.239 336,801 +0.05(+2.23%)
Dec 20, 2019 2.157 2.231 2.157 2.190 1,363,024 +0.04(+1.89%)
Dec 19, 2019 2.084 2.174 2.084 2.149 242,051 +0.05(+2.33%)
Dec 18, 2019 2.076 2.149 2.061 2.100 220,159 +0.02(+1.18%)
Dec 17, 2019 2.100 2.108 2.068 2.076 231,999 -0.04(-1.92%)
Dec 16, 2019 2.125 2.165 2.108 2.117 206,512 -0.03(-1.52%)
Dec 13, 2019 2.108 2.182 2.108 2.149 298,499 +0.05(+2.33%)
Dec 12, 2019 2.076 2.120 2.068 2.100 321,158 +0.02(+0.77%)
Dec 11, 2019 2.140 2.156 2.068 2.084 235,353 -0.05(-2.25%)
Dec 10, 2019 2.068 2.156 2.068 2.132 297,734 +0.05(+2.30%)
Dec 09, 2019 2.196 2.236 2.076 2.084 343,002 -0.14(-6.12%)
Dec 06, 2019 2.220 2.252 2.196 2.220 324,569 +0.02(+0.72%)
Dec 05, 2019 2.172 2.220 2.172 2.204 198,745 +0.05(+2.22%)
Dec 04, 2019 2.204 2.228 2.156 2.156 349,134 -0.03(-1.46%)
Dec 03, 2019 2.228 2.260 2.140 2.188 262,777 -0.02(-1.08%)
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.