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: 4:10 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 (%)
Mar 31, 2005 5.213 5.225 5.072 5.219 448,336 -0.03(-0.56%)
Mar 30, 2005 5.231 5.343 5.107 5.249 504,760 +0.04(+0.68%)
Mar 29, 2005 5.178 5.225 5.148 5.213 492,864 +0.05(+1.03%)
Mar 28, 2005 5.084 5.190 5.060 5.160 445,617 +0.10(+1.98%)
Mar 24, 2005 5.101 5.125 5.048 5.060 436,439 +0.02(+0.47%)
Mar 23, 2005 4.943 5.107 4.884 5.037 1,327,334 +0.12(+2.39%)
Mar 22, 2005 5.031 5.043 4.913 4.919 799,289 -0.08(-1.65%)
Mar 21, 2005 4.990 5.001 4.884 5.001 272,434 +0.03(+0.59%)
Mar 18, 2005 4.972 4.990 4.878 4.972 589,567 +0.00(+0.00%)
Mar 17, 2005 4.966 5.001 4.895 4.972 464,142 +0.00(+0.00%)
Mar 16, 2005 4.966 5.001 4.854 4.972 394,291 +0.01(+0.12%)
Mar 15, 2005 5.060 5.101 4.895 4.966 202,754 -0.05(-1.06%)
Mar 14, 2005 5.031 5.084 4.984 5.019 161,625 +0.02(+0.35%)
Mar 11, 2005 5.048 5.067 4.972 5.001 468,390 +0.06(+1.19%)
Mar 10, 2005 5.119 5.119 4.919 4.943 380,695 -0.14(-2.67%)
Mar 09, 2005 5.084 5.148 5.066 5.078 1,167,748 -0.01(-0.23%)
Mar 08, 2005 5.166 5.249 5.060 5.090 496,603 -0.12(-2.26%)
Mar 07, 2005 5.266 5.290 5.190 5.207 416,385 -0.06(-1.23%)
Mar 04, 2005 5.148 5.296 5.119 5.272 1,049,460 +0.15(+2.99%)
Mar 03, 2005 5.025 5.131 4.972 5.119 1,618,633 +0.09(+1.75%)
Mar 02, 2005 4.984 5.066 4.884 5.031 651,430 +0.05(+0.94%)
Mar 01, 2005 4.848 5.007 4.766 4.984 872,369 +0.16(+3.29%)
Feb 28, 2005 4.642 4.854 4.631 4.825 721,621 +0.19(+4.19%)
Feb 25, 2005 4.684 4.795 4.584 4.631 776,345 +0.02(+0.38%)
Feb 24, 2005 4.601 4.731 4.537 4.613 744,394 +0.01(+0.26%)
Feb 23, 2005 4.678 4.795 4.578 4.601 869,650 -0.08(-1.64%)
Feb 22, 2005 4.948 4.948 4.578 4.678 717,202 -0.27(-5.47%)
Feb 18, 2005 4.913 5.019 4.895 4.948 581,069 +0.06(+1.33%)
Feb 17, 2005 4.813 5.060 4.790 4.884 1,181,854 +0.22(+4.80%)
Feb 16, 2005 4.601 4.660 4.560 4.660 438,988 +0.06(+1.28%)
Feb 15, 2005 4.648 4.648 4.578 4.601 329,709 -0.10(-2.13%)
Feb 14, 2005 4.560 4.701 4.560 4.701 238,614 +0.10(+2.17%)
Feb 11, 2005 4.560 4.613 4.507 4.601 422,163 -0.02(-0.38%)
Feb 10, 2005 4.607 4.690 4.531 4.619 375,426 +0.02(+0.38%)
Feb 09, 2005 4.684 4.707 4.601 4.601 338,546 -0.08(-1.76%)
Feb 08, 2005 4.654 4.801 4.642 4.684 656,868 +0.04(+0.89%)
Feb 07, 2005 4.731 4.731 4.601 4.642 352,142 -0.06(-1.37%)
Feb 04, 2005 4.590 4.837 4.578 4.707 550,308 +0.22(+4.99%)
Feb 03, 2005 4.560 4.572 4.442 4.484 308,634 -0.09(-2.06%)
Feb 02, 2005 4.678 4.678 4.560 4.578 690,859 -0.13(-2.75%)
Feb 01, 2005 4.707 4.707 4.613 4.707 344,325 +0.00(+0.00%)
Jan 31, 2005 4.654 4.713 4.578 4.707 491,844 +0.08(+1.78%)
Jan 28, 2005 4.389 4.625 4.389 4.625 429,301 +0.19(+4.38%)
Jan 27, 2005 4.431 4.484 4.395 4.431 224,678 -0.02(-0.40%)
Jan 26, 2005 4.478 4.484 4.395 4.448 184,739 -0.04(-0.79%)
Jan 25, 2005 4.372 4.489 4.278 4.484 211,931 +0.11(+2.42%)
Jan 24, 2005 4.442 4.445 4.360 4.378 218,729 -0.06(-1.33%)
Jan 21, 2005 4.489 4.531 4.413 4.437 308,804 -0.06(-1.31%)
Jan 20, 2005 4.542 4.548 4.413 4.495 342,455 +0.00(+0.00%)
Jan 19, 2005 4.537 4.572 4.431 4.495 343,985 -0.04(-0.91%)
Jan 18, 2005 4.660 4.716 4.537 4.537 388,512 -0.16(-3.50%)
Jan 14, 2005 4.660 4.713 4.625 4.701 200,204 +0.07(+1.52%)
Jan 13, 2005 4.548 4.660 4.542 4.631 248,301 +0.05(+1.16%)
Jan 12, 2005 4.619 4.619 4.484 4.578 371,857 -0.06(-1.39%)
Jan 11, 2005 4.678 4.707 4.631 4.642 307,785 -0.06(-1.37%)
Jan 10, 2005 4.631 4.772 4.613 4.707 407,887 +0.08(+1.65%)
Jan 07, 2005 4.690 4.725 4.590 4.631 558,466 -0.06(-1.25%)
Jan 06, 2005 4.560 4.719 4.560 4.690 550,818 +0.13(+2.84%)
Jan 05, 2005 4.778 4.825 4.519 4.560 614,720 -0.26(-5.37%)
Jan 04, 2005 4.837 4.901 4.760 4.819 665,706 -0.08(-1.56%)
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.