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 (%)
Aug 31, 2018 3.903 3.903 3.903 0 +0.11(+2.94%)
Aug 30, 2018 3.754 3.829 3.717 3.792 398,735 +0.04(+0.99%)
Aug 29, 2018 3.792 3.829 3.717 3.754 294,883 -0.04(-0.98%)
Aug 28, 2018 3.903 3.940 3.792 3.792 432,863 -0.15(-3.77%)
Aug 27, 2018 4.126 4.226 3.918 3.940 624,042 -0.19(-4.50%)
Aug 24, 2018 3.940 4.163 3.903 4.126 882,392 +0.19(+4.72%)
Aug 23, 2018 4.015 4.089 3.903 3.940 573,925 -0.04(-0.93%)
Aug 22, 2018 3.977 4.015 3.940 3.977 620,666 +0.00(+0.00%)
Aug 21, 2018 3.977 4.052 3.940 3.977 584,137 +0.00(+0.00%)
Aug 20, 2018 3.829 4.089 3.828 3.977 818,755 +0.15(+3.88%)
Aug 17, 2018 3.829 3.940 3.754 3.829 871,766 -0.04(-0.96%)
Aug 16, 2018 3.940 3.940 3.810 3.866 544,760 -0.04(-0.95%)
Aug 15, 2018 3.940 3.940 3.825 3.903 617,179 -0.07(-1.87%)
Aug 14, 2018 3.903 4.052 3.866 3.977 922,748 +0.11(+2.88%)
Aug 13, 2018 4.052 4.052 3.829 3.866 533,174 -0.15(-3.70%)
Aug 10, 2018 4.052 4.126 3.940 4.015 466,887 -0.04(-0.92%)
Aug 09, 2018 3.792 4.126 3.680 4.052 1,254,163 +0.30(+7.92%)
Aug 08, 2018 3.606 3.773 3.594 3.754 532,066 +0.19(+5.21%)
Aug 07, 2018 3.606 3.792 3.531 3.568 533,090 +0.00(+0.00%)
Aug 06, 2018 3.494 3.643 3.494 3.568 316,582 +0.11(+3.23%)
Aug 03, 2018 3.531 3.717 3.420 3.457 387,257 +0.15(+4.49%)
Aug 02, 2018 3.271 3.345 3.197 3.308 391,732 +0.00(+0.00%)
Aug 01, 2018 3.568 3.568 3.290 3.308 350,085 -0.30(-8.25%)
Jul 31, 2018 3.345 3.643 3.290 3.606 624,425 +0.30(+8.99%)
Jul 30, 2018 3.308 3.345 3.271 3.308 248,067 +0.00(+0.00%)
Jul 27, 2018 3.308 3.364 3.234 3.308 358,068 +0.00(+0.00%)
Jul 26, 2018 3.383 3.420 3.308 3.308 184,845 -0.07(-2.20%)
Jul 25, 2018 3.345 3.383 3.271 3.383 393,182 +0.04(+1.11%)
Jul 24, 2018 3.494 3.494 3.308 3.345 301,634 -0.15(-4.26%)
Jul 23, 2018 3.531 3.531 3.457 3.494 189,698 -0.04(-1.05%)
Jul 20, 2018 3.531 3.550 3.494 3.531 324,684 +0.00(+0.00%)
Jul 19, 2018 3.531 3.568 3.476 3.531 400,963 +0.00(+0.00%)
Jul 18, 2018 3.531 3.568 3.457 3.531 357,755 +0.04(+1.06%)
Jul 17, 2018 3.420 3.531 3.420 3.494 460,837 +0.04(+1.08%)
Jul 16, 2018 3.680 3.680 3.420 3.457 339,702 -0.19(-5.10%)
Jul 13, 2018 3.717 3.754 3.643 3.643 243,884 -0.07(-2.00%)
Jul 12, 2018 3.754 3.754 3.643 3.717 409,809 -0.04(-0.99%)
Jul 11, 2018 3.680 3.754 3.606 3.754 490,774 +0.07(+2.02%)
Jul 10, 2018 3.606 3.717 3.568 3.680 401,126 +0.11(+3.13%)
Jul 09, 2018 3.643 3.643 3.531 3.568 403,434 -0.04(-1.03%)
Jul 06, 2018 3.680 3.680 3.568 3.606 400,616 -0.04(-1.02%)
Jul 05, 2018 3.717 3.754 3.550 3.643 461,936 -0.11(-2.97%)
Jul 03, 2018 3.754 3.754 3.754 0 +0.19(+5.21%)
Jul 02, 2018 3.680 3.717 3.531 3.568 467,247 -0.15(-4.00%)
Jun 29, 2018 3.717 3.754 3.680 3.717 545,992 +0.00(+0.00%)
Jun 28, 2018 3.680 3.754 3.680 3.717 455,941 +0.00(+0.00%)
Jun 27, 2018 3.717 3.754 3.643 3.717 462,497 +0.00(+0.00%)
Jun 26, 2018 3.717 3.717 3.680 3.717 307,862 +0.00(+0.00%)
Jun 25, 2018 3.754 3.754 3.680 3.717 481,131 -0.04(-0.99%)
Jun 22, 2018 3.680 3.792 3.624 3.754 2,320,450 +0.11(+3.06%)
Jun 21, 2018 3.680 3.680 3.606 3.643 781,063 +0.00(+0.00%)
Jun 20, 2018 3.420 3.643 3.386 3.643 599,001 +0.22(+6.52%)
Jun 19, 2018 3.457 3.457 3.383 3.420 287,271 -0.04(-1.08%)
Jun 18, 2018 3.345 3.457 3.234 3.457 616,947 +0.11(+3.33%)
Jun 15, 2018 3.345 3.234 3.345 440,912 +0.11(+3.45%)
Jun 14, 2018 3.383 3.383 3.197 3.234 705,358 -0.15(-4.40%)
Jun 13, 2018 3.345 3.383 3.271 3.383 521,832 +0.07(+2.25%)
Jun 12, 2018 3.308 3.308 3.198 3.308 405,088 +0.15(+4.65%)
Jun 11, 2018 3.088 3.235 3.069 3.161 362,755 +0.07(+2.38%)
Jun 08, 2018 3.124 3.161 3.051 3.088 425,324 -0.04(-1.18%)
Jun 07, 2018 3.124 3.161 3.051 3.124 406,199 +0.04(+1.19%)
Jun 06, 2018 3.124 3.088 623,137 +0.07(+2.44%)
Jun 05, 2018 3.051 3.088 3.014 3.014 533,874 -0.04(-1.20%)
Jun 04, 2018 3.088 3.088 3.014 3.051 1,155,790 +0.00(+0.00%)
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.