Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entrepreneur 30 Fund (NY: ENTR )

N/A UNCHANGED

Last Price Updated: 8:00 PM EST, Nov 13, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	9.992	10.02	9.992	10.02	3,919	+0.09(+0.87%)
Mar 28, 2019	9.936	9.936	9.865	9.931	2,664	+0.06(+0.57%)
Mar 27, 2019	9.795	9.875	9.795	9.875	4,871	-0.09(-0.95%)
Mar 26, 2019	9.991	10.01	9.969	9.969	1,029	+0.06(+0.56%)
Mar 25, 2019	9.917	9.917	9.849	9.914	5,605	-0.01(-0.12%)
Mar 22, 2019	10.17	10.17	9.926	9.926	851	-0.28(-2.71%)
Mar 21, 2019	10.12	10.20	10.12	10.20	1,375	+0.18(+1.84%)
Mar 20, 2019	9.964	10.04	9.904	10.02	6,490	+0.04(+0.43%)
Mar 19, 2019	9.971	10.04	9.959	9.975	7,468	+0.05(+0.52%)
Mar 18, 2019	9.901	9.989	9.901	9.924	1,182	-0.02(-0.24%)
Mar 15, 2019	9.936	9.977	9.936	9.948	20,447	+0.04(+0.41%)
Mar 14, 2019	9.918	9.918	9.901	9.906	3,274	-0.03(-0.33%)
Mar 13, 2019	9.918	9.978	9.918	9.939	4,701	+0.10(+0.99%)
Mar 12, 2019	9.824	9.854	9.824	9.841	1,288	+0.04(+0.45%)
Mar 11, 2019	9.707	9.797	9.707	9.797	204	+0.21(+2.20%)
Mar 08, 2019	9.519	9.586	9.513	9.586	4,259	-0.02(-0.24%)
Mar 07, 2019	9.625	9.660	9.609	9.609	1,039	-0.15(-1.57%)
Mar 06, 2019	9.795	9.824	9.762	9.762	2,463	-0.08(-0.79%)
Mar 05, 2019	9.830	9.840	9.830	9.840	265	+0.04(+0.38%)
Mar 04, 2019	9.789	9.803	9.789	9.803	546	-0.10(-0.99%)
Mar 01, 2019	9.901	9.901	9.824	9.901	5,963	+0.07(+0.71%)
Feb 28, 2019	9.854	9.854	9.831	9.831	364	+0.01(+0.06%)
Feb 27, 2019	9.754	9.825	9.754	9.825	223	+0.02(+0.23%)
Feb 26, 2019	9.789	9.802	9.783	9.802	1,024	+0.00(+0.05%)
Feb 25, 2019	9.845	9.848	9.798	9.798	374	+0.04(+0.39%)
Feb 22, 2019	9.707	9.760	9.707	9.760	681	+0.11(+1.18%)
Feb 21, 2019	9.636	9.646	9.601	9.646	657	-0.06(-0.59%)
Feb 20, 2019	9.683	9.703	9.683	9.703	258	-0.02(-0.26%)
Feb 19, 2019	9.719	9.729	9.713	9.727	920	+0.05(+0.52%)
Feb 15, 2019	9.707	9.707	9.660	9.678	2,726	+0.03(+0.29%)
Feb 14, 2019	9.601	9.654	9.601	9.649	2,912	-0.00(-0.03%)
Feb 13, 2019	9.672	9.694	9.652	9.652	800	-0.01(-0.14%)
Feb 12, 2019	9.625	9.665	9.625	9.665	771	+0.17(+1.78%)
Feb 11, 2019	9.548	9.548	9.478	9.496	2,954	+0.05(+0.51%)
Feb 08, 2019	9.320	9.449	9.320	9.449	3,919	-0.00(-0.01%)
Feb 07, 2019	9.478	9.478	9.402	9.449	1,201	-0.15(-1.57%)
Feb 06, 2019	9.590	9.600	9.590	9.600	316	-0.02(-0.23%)
Feb 05, 2019	9.596	9.631	9.572	9.622	4,641	+0.07(+0.77%)
Feb 04, 2019	9.484	9.549	9.484	9.549	1,022	+0.09(+1.00%)
Feb 01, 2019	9.431	9.455	9.431	9.455	511	+0.02(+0.26%)
Jan 31, 2019	9.433	9.437	9.430	9.430	799	+0.20(+2.15%)
Jan 30, 2019	9.111	9.232	9.111	9.232	1,542	+0.24(+2.71%)
Jan 29, 2019	9.009	9.021	8.988	8.988	681	-0.13(-1.38%)
Jan 28, 2019	9.085	9.114	9.067	9.114	3,244	-0.16(-1.71%)
Jan 25, 2019	9.226	9.273	9.226	9.273	511	+0.17(+1.90%)
Jan 24, 2019	9.055	9.100	9.055	9.100	201	+0.09(+1.03%)
Jan 23, 2019	8.938	9.007	8.938	9.007	362	+0.01(+0.12%)
Jan 22, 2019	9.102	9.102	8.997	8.997	4,225	-0.23(-2.48%)
Jan 18, 2019	9.149	9.226	9.149	9.226	851	+0.10(+1.13%)
Jan 17, 2019	9.055	9.123	9.055	9.123	858	+0.07(+0.79%)
Jan 16, 2019	9.026	9.063	9.026	9.051	1,407	+0.02(+0.28%)
Jan 15, 2019	8.909	9.026	8.909	9.026	14,803	+0.18(+2.06%)
Jan 14, 2019	8.838	8.856	8.838	8.844	615	-0.07(-0.79%)
Jan 11, 2019	8.891	8.926	8.874	8.915	2,726	-0.01(-0.08%)
Jan 10, 2019	8.809	8.922	8.809	8.922	17,705	+0.05(+0.61%)
Jan 09, 2019	8.850	8.897	8.797	8.868	15,054	+0.09(+1.00%)
Jan 08, 2019	8.733	8.780	8.645	8.780	712	+0.16(+1.85%)
Jan 07, 2019	8.480	8.633	8.480	8.620	3,499	+0.17(+2.00%)
Jan 04, 2019	8.275	8.451	8.275	8.451	1,363	+0.38(+4.71%)
Jan 03, 2019	8.075	8.087	8.071	8.071	1,214	-0.20(-2.42%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Entrepreneur 30 Fund (NY: ENTR )

Historical Prices