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 )

2.010 -0.040 (-1.95%)
Streaming Delayed Price Updated: 3:32 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 (%)
Jun 30, 2004 4.596 4.602 4.461 4.514 407,171 -0.08(-1.79%)
Jun 29, 2004 4.561 4.596 4.402 4.596 704,084 +0.04(+0.77%)
Jun 28, 2004 4.437 4.578 4.425 4.561 813,151 +0.15(+3.47%)
Jun 25, 2004 4.643 4.702 4.337 4.408 4,307,032 -0.29(-6.13%)
Jun 24, 2004 4.743 4.760 4.666 4.696 468,425 -0.02(-0.50%)
Jun 23, 2004 4.702 4.743 4.678 4.719 921,027 +0.02(+0.37%)
Jun 22, 2004 4.719 4.743 4.637 4.702 627,006 +0.00(+0.00%)
Jun 21, 2004 4.672 4.725 4.666 4.702 361,060 +0.03(+0.63%)
Jun 18, 2004 4.702 4.702 4.643 4.672 442,562 -0.03(-0.63%)
Jun 17, 2004 4.672 4.708 4.631 4.702 456,345 +0.00(+0.00%)
Jun 16, 2004 4.702 4.719 4.655 4.702 648,955 -0.01(-0.25%)
Jun 15, 2004 4.772 4.778 4.690 4.713 955,568 -0.02(-0.37%)
Jun 14, 2004 4.937 4.937 4.731 4.731 562,008 -0.20(-4.05%)
Jun 10, 2004 4.907 4.972 4.837 4.931 489,524 -0.03(-0.59%)
Jun 09, 2004 4.972 5.066 4.943 4.960 414,147 -0.01(-0.12%)
Jun 08, 2004 5.113 5.119 4.943 4.966 381,989 -0.11(-2.09%)
Jun 07, 2004 5.084 5.201 4.937 5.072 901,800 +0.28(+5.89%)
Jun 04, 2004 4.766 4.790 4.719 4.790 727,225 +0.11(+2.39%)
Jun 03, 2004 4.702 4.713 4.619 4.678 472,679 -0.02(-0.50%)
Jun 02, 2004 4.702 4.760 4.643 4.702 786,778 +0.00(+0.00%)
Jun 01, 2004 4.784 4.849 4.672 4.702 391,007 -0.06(-1.23%)
May 28, 2004 4.819 4.819 4.690 4.760 790,011 +0.01(+0.25%)
May 27, 2004 4.790 4.790 4.725 4.749 284,152 -0.01(-0.12%)
May 26, 2004 4.702 4.802 4.643 4.755 870,492 +0.05(+1.12%)
May 25, 2004 4.643 4.719 4.608 4.702 729,267 +0.01(+0.13%)
May 24, 2004 4.690 4.708 4.649 4.696 263,393 +0.05(+1.14%)
May 21, 2004 4.690 4.696 4.549 4.643 90,180 -0.05(-1.00%)
May 20, 2004 4.696 4.708 4.608 4.690 119,616 +0.02(+0.38%)
May 19, 2004 4.608 4.860 4.584 4.672 725,353 +0.04(+0.76%)
May 18, 2004 4.584 4.643 4.543 4.637 114,851 +0.01(+0.13%)
May 17, 2004 4.584 4.643 4.514 4.631 232,085 +0.02(+0.38%)
May 14, 2004 4.702 4.702 4.584 4.614 283,301 -0.12(-2.48%)
May 13, 2004 4.725 4.755 4.596 4.731 144,288 -0.04(-0.86%)
May 12, 2004 4.790 4.807 4.702 4.772 938,382 +0.00(+0.00%)
May 11, 2004 4.784 4.807 4.702 4.772 371,609 +0.06(+1.25%)
May 10, 2004 4.919 4.919 4.702 4.713 1,255,884 -0.23(-4.64%)
May 07, 2004 5.013 5.031 4.878 4.943 284,492 -0.15(-3.00%)
May 06, 2004 5.248 5.289 5.054 5.095 499,903 -0.15(-2.91%)
May 05, 2004 5.266 5.325 5.237 5.248 106,004 -0.02(-0.33%)
May 04, 2004 5.260 5.331 5.207 5.266 328,731 -0.02(-0.44%)
May 03, 2004 5.354 5.401 5.248 5.289 345,236 -0.08(-1.42%)
Apr 30, 2004 5.301 5.378 5.260 5.366 331,624 +0.05(+1.00%)
Apr 29, 2004 5.360 5.366 5.242 5.313 98,006 -0.02(-0.33%)
Apr 28, 2004 5.366 5.389 5.319 5.331 207,584 -0.02(-0.33%)
Apr 27, 2004 5.454 5.460 5.336 5.348 235,999 -0.06(-1.09%)
Apr 26, 2004 5.477 5.566 5.407 5.407 403,428 -0.07(-1.29%)
Apr 23, 2004 5.472 5.483 5.436 5.477 134,759 +0.01(+0.22%)
Apr 22, 2004 5.436 5.495 5.413 5.466 184,273 +0.03(+0.54%)
Apr 21, 2004 5.430 5.472 5.407 5.436 112,810 +0.01(+0.11%)
Apr 20, 2004 5.501 5.524 5.419 5.430 140,204 -0.09(-1.70%)
Apr 19, 2004 5.536 5.595 5.495 5.524 535,805 -0.06(-1.05%)
Apr 16, 2004 5.554 5.583 5.524 5.583 114,001 +0.00(+0.00%)
Apr 15, 2004 5.554 5.583 5.495 5.583 136,801 +0.06(+1.17%)
Apr 14, 2004 5.542 5.642 5.519 5.519 111,959 -0.08(-1.47%)
Apr 13, 2004 5.583 5.648 5.560 5.601 207,924 +0.01(+0.21%)
Apr 12, 2004 5.472 5.601 5.472 5.589 241,444 +0.05(+0.96%)
Apr 08, 2004 5.519 5.613 5.507 5.536 149,732 +0.08(+1.40%)
Apr 07, 2004 5.542 5.548 5.413 5.460 195,503 -0.08(-1.48%)
Apr 06, 2004 5.495 5.613 5.466 5.542 95,965 -0.01(-0.21%)
Apr 05, 2004 5.395 5.642 5.372 5.554 492,587 +0.11(+2.05%)
Apr 02, 2004 5.366 5.472 5.295 5.442 86,606 +0.10(+1.87%)
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.