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 (%)
Aug 31, 2005 4.707 4.790 4.560 4.790 362,000 +0.10(+2.13%)
Aug 30, 2005 4.642 4.713 4.590 4.690 235,555 +0.05(+1.01%)
Aug 29, 2005 4.501 4.666 4.489 4.642 273,794 +0.10(+2.20%)
Aug 26, 2005 4.531 4.566 4.484 4.542 313,053 -0.02(-0.52%)
Aug 25, 2005 4.619 4.637 4.537 4.566 217,200 -0.05(-1.15%)
Aug 24, 2005 4.631 4.742 4.595 4.619 1,190,181 -0.06(-1.26%)
Aug 23, 2005 4.637 4.707 4.625 4.678 405,678 -0.01(-0.13%)
Aug 22, 2005 4.584 4.731 4.566 4.684 499,152 +0.09(+2.05%)
Aug 19, 2005 4.695 4.695 4.566 4.590 220,429 -0.11(-2.26%)
Aug 18, 2005 4.642 4.719 4.472 4.695 356,901 +0.00(+0.00%)
Aug 17, 2005 4.742 4.784 4.690 4.695 380,695 -0.05(-1.12%)
Aug 16, 2005 4.778 4.825 4.719 4.748 532,633 -0.05(-1.10%)
Aug 15, 2005 4.801 4.843 4.742 4.801 444,937 -0.05(-0.97%)
Aug 12, 2005 4.848 4.890 4.737 4.848 469,920 -0.05(-0.96%)
Aug 11, 2005 4.837 4.919 4.795 4.895 276,003 +0.04(+0.73%)
Aug 10, 2005 4.943 4.972 4.772 4.860 261,217 +0.01(+0.12%)
Aug 09, 2005 4.895 4.901 4.807 4.854 345,684 +0.05(+0.98%)
Aug 08, 2005 4.784 4.907 4.690 4.807 474,849 +0.04(+0.74%)
Aug 05, 2005 4.831 4.848 4.742 4.772 499,662 -0.06(-1.22%)
Aug 04, 2005 5.066 5.154 4.825 4.831 811,696 -0.24(-4.65%)
Aug 03, 2005 5.137 5.178 5.043 5.066 151,768 -0.07(-1.37%)
Aug 02, 2005 5.190 5.225 5.001 5.137 509,689 -0.04(-0.68%)
Aug 01, 2005 5.590 5.590 5.043 5.172 403,468 +0.14(+2.81%)
Jul 29, 2005 5.060 5.072 4.990 5.031 314,923 -0.03(-0.58%)
Jul 28, 2005 4.978 5.113 4.966 5.060 346,364 +0.06(+1.18%)
Jul 27, 2005 4.978 5.048 4.895 5.001 286,710 +0.02(+0.47%)
Jul 26, 2005 4.925 5.090 4.925 4.978 306,935 +0.11(+2.30%)
Jul 25, 2005 4.995 5.007 4.860 4.866 283,311 -0.12(-2.36%)
Jul 22, 2005 4.943 4.995 4.895 4.984 356,051 +0.05(+1.07%)
Jul 21, 2005 4.954 4.972 4.866 4.931 558,466 -0.06(-1.30%)
Jul 20, 2005 4.843 4.995 4.831 4.995 327,839 +0.09(+1.80%)
Jul 19, 2005 4.919 5.001 4.878 4.907 383,244 +0.02(+0.48%)
Jul 18, 2005 4.895 4.943 4.837 4.884 410,946 -0.06(-1.31%)
Jul 15, 2005 4.866 4.966 4.795 4.948 266,316 +0.06(+1.33%)
Jul 14, 2005 4.984 5.054 4.860 4.884 457,513 -0.04(-0.84%)
Jul 13, 2005 4.878 4.972 4.831 4.925 428,961 +0.06(+1.21%)
Jul 12, 2005 4.913 4.960 4.860 4.866 435,249 -0.06(-1.31%)
Jul 11, 2005 4.754 4.954 4.742 4.931 1,620,503 +0.17(+3.58%)
Jul 08, 2005 4.648 4.831 4.625 4.760 1,219,243 +0.14(+2.93%)
Jul 07, 2005 4.619 4.666 4.542 4.625 231,476 -0.05(-1.13%)
Jul 06, 2005 4.666 4.701 4.648 4.678 360,300 +0.02(+0.51%)
Jul 05, 2005 4.607 4.678 4.578 4.654 492,694 +0.04(+0.76%)
Jul 01, 2005 4.584 4.660 4.531 4.619 304,386 +0.04(+0.77%)
Jun 30, 2005 4.678 4.678 4.572 4.584 377,635 -0.10(-2.14%)
Jun 29, 2005 4.666 4.690 4.637 4.684 595,515 +0.02(+0.38%)
Jun 28, 2005 4.631 4.707 4.572 4.666 659,928 +0.05(+1.15%)
Jun 27, 2005 4.531 4.631 4.489 4.613 616,080 +0.06(+1.29%)
Jun 24, 2005 4.537 4.590 4.507 4.554 2,176,080 +0.02(+0.39%)
Jun 23, 2005 4.566 4.578 4.495 4.537 265,806 -0.02(-0.52%)
Jun 22, 2005 4.560 4.625 4.507 4.560 536,542 +0.04(+0.91%)
Jun 21, 2005 4.525 4.560 4.495 4.519 200,204 -0.03(-0.65%)
Jun 20, 2005 4.519 4.584 4.507 4.548 229,776 -0.01(-0.26%)
Jun 17, 2005 4.560 4.613 4.519 4.560 610,301 +0.03(+0.65%)
Jun 16, 2005 4.560 4.560 4.513 4.531 372,877 -0.03(-0.65%)
Jun 15, 2005 4.472 4.560 4.425 4.560 632,055 +0.08(+1.84%)
Jun 14, 2005 4.560 4.560 4.454 4.478 327,839 -0.08(-1.81%)
Jun 13, 2005 4.460 4.672 4.460 4.560 546,229 +0.11(+2.51%)
Jun 10, 2005 4.425 4.460 4.372 4.448 178,280 +0.02(+0.53%)
Jun 09, 2005 4.366 4.519 4.354 4.425 581,239 +0.07(+1.62%)
Jun 08, 2005 4.454 4.466 4.354 4.354 279,912 -0.09(-2.12%)
Jun 07, 2005 4.336 4.448 4.331 4.448 338,036 +0.11(+2.58%)
Jun 06, 2005 4.301 4.366 4.278 4.336 219,749 +0.07(+1.66%)
Jun 03, 2005 4.448 4.448 4.266 4.266 719,411 -0.18(-4.10%)
Jun 02, 2005 4.401 4.489 4.395 4.448 380,185 +0.05(+1.07%)
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.