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 (%)
Jul 30, 2004 4.042 4.189 4.042 4.160 582,259 +0.13(+3.21%)
Jul 29, 2004 4.119 4.142 4.031 4.031 434,570 -0.06(-1.44%)
Jul 28, 2004 4.172 4.172 4.054 4.089 331,068 -0.08(-1.97%)
Jul 27, 2004 4.325 4.366 4.131 4.172 446,636 -0.15(-3.54%)
Jul 26, 2004 4.301 4.331 4.236 4.325 221,618 +0.02(+0.55%)
Jul 23, 2004 4.466 4.501 4.236 4.301 280,422 -0.20(-4.44%)
Jul 22, 2004 4.413 4.542 4.325 4.501 299,967 +0.10(+2.27%)
Jul 21, 2004 4.478 4.487 4.360 4.401 359,450 -0.04(-0.80%)
Jul 20, 2004 4.389 4.489 4.325 4.437 342,625 +0.00(+0.00%)
Jul 19, 2004 4.384 4.448 4.325 4.437 199,355 +0.02(+0.53%)
Jul 16, 2004 4.542 4.542 4.342 4.413 256,289 -0.10(-2.22%)
Jul 15, 2004 4.484 4.625 4.478 4.513 704,625 +0.03(+0.66%)
Jul 14, 2004 4.542 4.542 4.419 4.484 311,184 -0.11(-2.31%)
Jul 13, 2004 4.590 4.613 4.501 4.590 632,225 +0.05(+1.17%)
Jul 12, 2004 4.442 4.590 4.401 4.537 769,207 +0.18(+4.19%)
Jul 09, 2004 4.195 4.395 4.154 4.354 548,268 +0.16(+3.79%)
Jul 08, 2004 4.236 4.301 4.195 4.195 333,787 -0.10(-2.33%)
Jul 07, 2004 4.384 4.413 4.260 4.295 353,162 -0.08(-1.88%)
Jul 06, 2004 4.425 4.448 4.331 4.378 438,479 -0.08(-1.85%)
Jul 02, 2004 4.489 4.513 4.413 4.460 247,111 -0.01(-0.26%)
Jul 01, 2004 4.560 4.560 4.454 4.472 290,279 -0.05(-1.04%)
Jun 30, 2004 4.601 4.607 4.466 4.519 406,697 -0.08(-1.79%)
Jun 29, 2004 4.566 4.601 4.407 4.601 703,266 +0.04(+0.77%)
Jun 28, 2004 4.442 4.584 4.431 4.566 812,206 +0.15(+3.47%)
Jun 25, 2004 4.648 4.707 4.342 4.413 4,302,023 -0.29(-6.13%)
Jun 24, 2004 4.748 4.766 4.672 4.701 467,880 -0.02(-0.50%)
Jun 23, 2004 4.707 4.748 4.684 4.725 919,956 +0.02(+0.37%)
Jun 22, 2004 4.725 4.748 4.642 4.707 626,277 +0.00(+0.00%)
Jun 21, 2004 4.678 4.731 4.672 4.707 360,640 +0.03(+0.63%)
Jun 18, 2004 4.707 4.707 4.648 4.678 442,048 -0.03(-0.63%)
Jun 17, 2004 4.678 4.713 4.637 4.707 455,814 +0.00(+0.00%)
Jun 16, 2004 4.707 4.725 4.660 4.707 648,201 -0.01(-0.25%)
Jun 15, 2004 4.778 4.784 4.695 4.719 954,456 -0.02(-0.37%)
Jun 14, 2004 4.943 4.943 4.737 4.737 561,355 -0.20(-4.05%)
Jun 10, 2004 4.913 4.978 4.843 4.937 488,955 -0.03(-0.59%)
Jun 09, 2004 4.978 5.072 4.948 4.966 413,665 -0.01(-0.12%)
Jun 08, 2004 5.119 5.125 4.948 4.972 381,544 -0.11(-2.09%)
Jun 07, 2004 5.090 5.207 4.943 5.078 900,751 +0.28(+5.89%)
Jun 04, 2004 4.772 4.795 4.725 4.795 726,379 +0.11(+2.39%)
Jun 03, 2004 4.707 4.719 4.625 4.684 472,129 -0.02(-0.50%)
Jun 02, 2004 4.707 4.766 4.648 4.707 785,863 +0.00(+0.00%)
Jun 01, 2004 4.790 4.854 4.678 4.707 390,552 -0.06(-1.23%)
May 28, 2004 4.825 4.825 4.695 4.766 789,092 +0.01(+0.25%)
May 27, 2004 4.795 4.795 4.731 4.754 283,821 -0.01(-0.12%)
May 26, 2004 4.707 4.807 4.648 4.760 869,480 +0.05(+1.13%)
May 25, 2004 4.648 4.725 4.613 4.707 728,419 +0.01(+0.13%)
May 24, 2004 4.695 4.713 4.654 4.701 263,087 +0.05(+1.14%)
May 21, 2004 4.695 4.701 4.554 4.648 90,075 -0.05(-1.00%)
May 20, 2004 4.701 4.713 4.613 4.695 119,477 +0.02(+0.38%)
May 19, 2004 4.613 4.866 4.590 4.678 724,510 +0.04(+0.76%)
May 18, 2004 4.590 4.648 4.548 4.642 114,718 +0.01(+0.13%)
May 17, 2004 4.590 4.648 4.519 4.637 231,816 +0.02(+0.38%)
May 14, 2004 4.707 4.707 4.590 4.619 282,971 -0.12(-2.48%)
May 13, 2004 4.731 4.760 4.601 4.737 144,120 -0.04(-0.86%)
May 12, 2004 4.795 4.813 4.707 4.778 937,291 +0.00(+0.00%)
May 11, 2004 4.790 4.813 4.707 4.778 371,177 +0.06(+1.25%)
May 10, 2004 4.925 4.925 4.707 4.719 1,254,424 -0.23(-4.64%)
May 07, 2004 5.019 5.037 4.884 4.948 284,161 -0.15(-3.00%)
May 06, 2004 5.254 5.296 5.060 5.101 499,322 -0.15(-2.91%)
May 05, 2004 5.272 5.331 5.243 5.254 105,880 -0.02(-0.33%)
May 04, 2004 5.266 5.337 5.213 5.272 328,349 -0.02(-0.44%)
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.