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 )

2.100 -0.100 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2009 1.000 1.041 0.9894 1.018 121,929 +0.02(+1.76%)
Sep 29, 2009 1.024 1.030 0.9885 1.000 473,936 -0.04(-3.41%)
Sep 28, 2009 1.036 1.041 0.9767 1.036 260,468 +0.04(+4.14%)
Sep 25, 2009 1.024 1.024 0.9708 0.9944 107,393 -0.01(-0.59%)
Sep 24, 2009 1.024 1.030 0.9591 1.000 217,896 -0.05(-4.49%)
Sep 23, 2009 1.030 1.065 0.9943 1.047 207,800 +0.03(+2.89%)
Sep 22, 2009 1.059 1.136 0.9886 1.018 460,579 -0.04(-3.89%)
Sep 21, 2009 1.100 1.194 1.000 1.059 368,726 -0.06(-5.76%)
Sep 18, 2009 0.9767 1.147 0.9532 1.124 682,241 +0.14(+13.69%)
Sep 17, 2009 1.053 1.183 0.9709 0.9885 954,001 -0.03(-2.89%)
Sep 16, 2009 0.9944 1.224 0.9591 1.018 670,030 +0.03(+2.98%)
Sep 15, 2009 0.9532 1.012 0.9474 0.9885 135,264 +0.01(+0.60%)
Sep 14, 2009 1.012 1.012 0.9591 0.9826 222,497 -0.01(-1.18%)
Sep 11, 2009 0.9120 1.024 0.9120 0.9944 757,790 +0.08(+9.03%)
Sep 10, 2009 0.7473 0.9591 0.7473 0.9120 1,059,632 +0.16(+22.05%)
Sep 09, 2009 0.6767 0.7590 0.6767 0.7473 254,032 +0.02(+3.25%)
Sep 08, 2009 0.6590 0.7296 0.6296 0.7237 320,089 +0.05(+7.89%)
Sep 04, 2009 0.6296 0.6708 0.6237 0.6708 379,043 +0.04(+6.54%)
Sep 03, 2009 0.6237 0.6590 0.5884 0.6296 352,622 +0.00(+0.00%)
Sep 02, 2009 0.6590 0.6927 0.6178 0.6296 260,400 -0.03(-4.46%)
Sep 01, 2009 0.6472 0.6825 0.6002 0.6590 847,541 -0.01(-1.75%)
Aug 31, 2009 0.7178 0.7885 0.6708 0.6708 476,589 -0.06(-8.06%)
Aug 28, 2009 0.8238 0.8296 0.6826 0.7296 473,994 -0.06(-8.15%)
Aug 27, 2009 0.7708 0.7943 0.7590 0.7943 375,022 +0.03(+3.85%)
Aug 26, 2009 0.7943 0.7943 0.7414 0.7649 396,296 +0.01(+0.78%)
Aug 25, 2009 0.7414 0.7767 0.7414 0.7590 550,542 +0.02(+2.38%)
Aug 24, 2009 0.7178 0.8061 0.6531 0.7414 1,144,370 +0.02(+2.44%)
Aug 21, 2009 0.7002 0.8238 0.7002 0.7237 1,347,796 +0.02(+3.36%)
Aug 20, 2009 0.6060 0.7061 0.6060 0.7002 1,103,317 +0.09(+15.53%)
Aug 19, 2009 0.6472 0.6472 0.5943 0.6060 393,091 -0.05(-8.04%)
Aug 18, 2009 0.6060 0.6590 0.5885 0.6590 322,350 +0.04(+6.67%)
Aug 17, 2009 0.5707 0.6237 0.5531 0.6178 514,024 +0.03(+5.00%)
Aug 14, 2009 0.5649 0.5884 0.5590 0.5884 324,513 +0.02(+3.09%)
Aug 13, 2009 0.5060 0.6060 0.5001 0.5707 492,774 -0.01(-1.02%)
Aug 12, 2009 0.5707 0.6296 0.5649 0.5766 773,733 -0.01(-2.00%)
Aug 11, 2009 0.5884 0.6414 0.5667 0.5884 1,979,440 +0.00(+0.00%)
Aug 10, 2009 0.6590 0.6590 0.5678 0.5884 6,005,236 +0.00(+0.00%)
Aug 07, 2009 0.6060 0.6943 0.2707 0.5884 10,073,433 -0.03(-4.76%)
Aug 06, 2009 0.5284 0.6414 0.4277 0.6178 1,991,470 +0.09(+16.67%)
Aug 05, 2009 0.4236 0.5707 0.4236 0.5296 1,796,132 +0.11(+26.76%)
Aug 04, 2009 0.3707 0.4236 0.3648 0.4178 884,602 +0.06(+18.33%)
Aug 03, 2009 0.3413 0.3825 0.3060 0.3530 868,815 +0.01(+3.45%)
Jul 31, 2009 0.3236 0.3530 0.3060 0.3413 385,215 +0.03(+9.43%)
Jul 30, 2009 0.3060 0.3295 0.2707 0.3119 1,099,710 +0.02(+6.00%)
Jul 29, 2009 0.3429 0.3472 0.2836 0.2942 1,164,806 -0.03(-9.09%)
Jul 28, 2009 0.2718 0.3413 0.2718 0.3236 1,288,973 +0.04(+12.24%)
Jul 27, 2009 0.2824 0.2942 0.2648 0.2883 583,267 +0.02(+6.52%)
Jul 24, 2009 0.2883 0.2883 0.2707 0.2707 916 +0.00(+0.00%)
Jul 23, 2009 0.2824 0.2883 0.2707 0.2707 402,853 +0.00(+0.00%)
Jul 22, 2009 0.3009 0.3009 0.2648 0.2707 544,274 -0.01(-4.17%)
Jul 21, 2009 0.2765 0.2883 0.2532 0.2824 414,916 +0.03(+11.63%)
Jul 20, 2009 0.2765 0.2765 0.2530 0.2530 169,699 -0.01(-4.44%)
Jul 17, 2009 0.2824 0.2824 0.2413 0.2648 442,178 -0.01(-2.17%)
Jul 16, 2009 0.2883 0.2883 0.2707 0.2707 170,996 -0.01(-2.13%)
Jul 15, 2009 0.2942 0.2942 0.2648 0.2765 208,561 +0.01(+2.17%)
Jul 14, 2009 0.2471 0.2942 0.2354 0.2707 150,969 -0.01(-4.17%)
Jul 13, 2009 0.2781 0.2883 0.2530 0.2824 525,119 +0.03(+11.63%)
Jul 10, 2009 0.2471 0.2612 0.2418 0.2530 247,123 +0.01(+4.88%)
Jul 09, 2009 0.2589 0.2589 0.2358 0.2412 166,069 +0.01(+2.50%)
Jul 08, 2009 0.2471 0.2648 0.2354 0.2354 358,135 +0.00(+0.00%)
Jul 07, 2009 0.2530 0.2707 0.2354 0.2354 445,476 -0.01(-4.76%)
Jul 06, 2009 0.2412 0.2883 0.2095 0.2471 528,883 -0.03(-10.64%)
Jul 02, 2009 0.2765 0.2824 0.2589 0.2765 388,103 +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.