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 )

2.004 -0.046 (-2.24%)
Streaming Delayed Price Updated: 3:29 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 (%)
Apr 30, 2003 4.278 4.590 4.272 4.478 427,092 +0.18(+4.25%)
Apr 29, 2003 4.236 4.472 4.236 4.295 384,603 +0.07(+1.67%)
Apr 28, 2003 4.225 4.295 4.148 4.225 318,152 +0.00(+0.00%)
Apr 25, 2003 4.119 4.225 4.095 4.225 357,921 +0.09(+2.28%)
Apr 24, 2003 3.966 4.207 3.966 4.131 183,039 +0.02(+0.43%)
Apr 23, 2003 3.930 4.119 3.913 4.113 600,104 +0.11(+2.79%)
Apr 22, 2003 3.913 4.066 3.901 4.001 236,914 +0.09(+2.26%)
Apr 21, 2003 3.778 3.954 3.778 3.913 88,035 +0.09(+2.31%)
Apr 17, 2003 3.766 3.854 3.719 3.825 1,084,471 +0.01(+0.15%)
Apr 16, 2003 3.925 3.925 3.766 3.819 831,240 -0.09(-2.41%)
Apr 15, 2003 3.772 3.913 3.707 3.913 561,865 +0.12(+3.10%)
Apr 14, 2003 3.666 3.795 3.542 3.795 493,543 +0.29(+8.22%)
Apr 11, 2003 3.336 3.536 3.336 3.507 1,081,411 +0.14(+4.20%)
Apr 10, 2003 3.295 3.442 3.236 3.366 308,804 +0.02(+0.70%)
Apr 09, 2003 3.166 3.430 3.166 3.342 216,180 +0.14(+4.41%)
Apr 08, 2003 3.266 3.289 3.189 3.201 304,895 -0.06(-1.98%)
Apr 07, 2003 3.277 3.472 3.177 3.266 321,211 +0.02(+0.54%)
Apr 04, 2003 3.319 3.330 3.183 3.248 153,637 -0.05(-1.43%)
Apr 03, 2003 3.530 3.589 3.283 3.295 393,951 +0.00(+0.00%)
Apr 02, 2003 3.177 3.366 3.177 3.295 409,926 +0.09(+2.75%)
Apr 01, 2003 3.224 3.295 3.189 3.207 351,803 +0.03(+0.93%)
Mar 31, 2003 3.283 3.389 3.177 3.177 477,738 -0.15(-4.42%)
Mar 28, 2003 3.395 3.442 3.207 3.324 243,032 -0.13(-3.75%)
Mar 27, 2003 3.295 3.454 3.060 3.454 546,909 +0.18(+5.58%)
Mar 26, 2003 3.472 3.489 3.271 3.271 345,004 -0.20(-5.76%)
Mar 25, 2003 3.442 3.542 3.430 3.472 338,886 -0.02(-0.51%)
Mar 24, 2003 3.607 3.619 3.413 3.489 121,346 -0.18(-4.82%)
Mar 21, 2003 3.530 3.683 3.466 3.666 804,898 +0.15(+4.18%)
Mar 20, 2003 3.530 3.530 3.501 3.519 299,457 -0.01(-0.33%)
Mar 19, 2003 3.660 3.677 3.442 3.530 1,020,738 -0.18(-4.76%)
Mar 18, 2003 3.695 3.825 3.648 3.707 355,881 +0.04(+1.12%)
Mar 17, 2003 3.542 3.677 3.448 3.666 430,661 +0.12(+3.49%)
Mar 14, 2003 3.666 3.666 3.483 3.542 475,528 -0.10(-2.75%)
Mar 13, 2003 3.407 3.683 3.407 3.642 549,118 +0.24(+7.09%)
Mar 12, 2003 3.454 3.460 3.348 3.401 236,064 -0.06(-1.87%)
Mar 11, 2003 3.354 3.525 3.348 3.466 575,121 +0.11(+3.33%)
Mar 10, 2003 3.513 3.542 3.307 3.354 443,407 -0.26(-7.32%)
Mar 07, 2003 3.648 3.654 3.577 3.619 586,168 -0.09(-2.38%)
Mar 06, 2003 3.901 3.960 3.707 3.707 412,646 -0.24(-6.11%)
Mar 05, 2003 3.972 4.089 3.854 3.948 511,728 +0.06(+1.67%)
Mar 04, 2003 4.107 4.107 3.883 3.883 244,562 -0.22(-5.44%)
Mar 03, 2003 4.119 4.119 4.031 4.107 481,137 -0.01(-0.29%)
Feb 28, 2003 4.178 4.236 4.072 4.119 417,574 -0.05(-1.27%)
Feb 27, 2003 4.148 4.260 4.072 4.172 364,889 +0.04(+1.00%)
Feb 26, 2003 4.195 4.236 4.131 4.131 309,824 -0.06(-1.54%)
Feb 25, 2003 4.119 4.236 4.013 4.195 619,989 -0.10(-2.33%)
Feb 24, 2003 4.354 4.472 4.284 4.295 539,771 -0.12(-2.67%)
Feb 21, 2003 4.442 4.442 4.266 4.413 560,845 +0.15(+3.45%)
Feb 20, 2003 4.089 4.289 4.019 4.266 449,356 +0.16(+4.02%)
Feb 19, 2003 4.119 4.148 4.031 4.101 840,418 -0.02(-0.43%)
Feb 18, 2003 4.136 4.178 4.025 4.119 1,541,984 +0.00(+0.00%)
Feb 14, 2003 4.295 4.307 3.972 4.119 863,192 -0.18(-4.11%)
Feb 13, 2003 4.707 4.707 4.148 4.295 658,738 -0.38(-8.06%)
Feb 12, 2003 4.748 4.854 4.578 4.672 1,274,988 -0.08(-1.73%)
Feb 11, 2003 5.148 5.884 4.701 4.754 2,082,945 -1.13(-19.20%)
Feb 10, 2003 5.913 5.937 5.737 5.884 201,734 +0.00(+0.00%)
Feb 07, 2003 5.849 5.943 5.849 5.884 148,369 -0.01(-0.10%)
Feb 06, 2003 5.972 6.031 5.796 5.890 222,978 -0.05(-0.89%)
Feb 05, 2003 5.913 5.966 5.884 5.943 199,864 +0.03(+0.50%)
Feb 04, 2003 6.013 6.025 5.878 5.913 419,614 -0.12(-1.95%)
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.