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

Elis S.A. (OP: ELSSF )

22.50 -2.78 (-11.00%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
May 24, 2019 17.70 17.70 17.70 0 +0.00(+0.00%)
Apr 30, 2019 17.70 17.70 17.70 0 +0.35(+2.03%)
Apr 17, 2019 17.35 17.35 17.35 0 +0.00(+0.00%)
Apr 15, 2019 17.35 17.35 17.35 0 +0.26(+1.51%)
Apr 11, 2019 17.09 17.09 17.09 0 +0.07(+0.44%)
Apr 05, 2019 17.01 17.01 17.01 0 +0.31(+1.88%)
Apr 03, 2019 16.70 16.70 16.70 0 +0.35(+2.14%)
Apr 01, 2019 16.35 16.35 16.35 0 +0.13(+0.80%)
Mar 22, 2019 16.22 16.22 16.22 0 -0.50(-3.00%)
Mar 15, 2019 16.72 16.72 16.72 0 +0.24(+1.46%)
Mar 13, 2019 16.48 16.48 16.48 0 +1.56(+10.49%)
Mar 08, 2019 14.92 14.92 14.92 0 -0.94(-5.94%)
Feb 26, 2019 15.86 15.86 15.86 0 +0.27(+1.73%)
Feb 13, 2019 15.59 15.59 15.59 0 -0.88(-5.36%)
Feb 06, 2019 16.47 16.47 16.47 0 -0.02(-0.12%)
Feb 05, 2019 16.49 16.49 16.49 16.49 3,577 +0.65(+4.08%)
Jan 28, 2019 15.84 15.84 15.84 0 -1.60(-9.16%)
Jan 11, 2019 17.44 17.44 17.44 0 -0.12(-0.67%)
Jan 08, 2019 17.56 17.56 17.56 0 +0.98(+5.92%)
Jan 04, 2019 16.58 16.58 16.58 0 +0.32(+1.99%)
Jan 03, 2019 16.26 16.26 16.26 16.26 19,419 -0.41(-2.49%)
Dec 31, 2018 16.67 16.67 16.67 0 +0.21(+1.27%)
Dec 28, 2018 16.46 16.46 16.46 16.46 1,900 +0.57(+3.62%)
Dec 27, 2018 15.79 16.54 15.79 15.89 37,027 +0.05(+0.29%)
Dec 24, 2018 15.84 15.84 15.84 0 +0.00(+0.00%)
Dec 21, 2018 15.84 15.84 15.84 30,000 +0.00(+0.00%)
Dec 20, 2018 15.84 15.84 15.84 15.84 35,000 +0.04(+0.26%)
Dec 19, 2018 16.13 16.13 15.80 15.80 37,800 -0.38(-2.35%)
Dec 18, 2018 16.18 16.18 16.18 16.18 500 +0.30(+1.88%)
Dec 17, 2018 15.88 15.88 15.88 15.88 518 +0.16(+1.03%)
Dec 14, 2018 15.72 15.72 15.72 15.72 20,400 -1.23(-7.28%)
Dec 13, 2018 16.95 16.95 16.95 16.95 22,793 -0.18(-1.03%)
Dec 12, 2018 17.13 17.13 17.13 17.13 3,940 +0.24(+1.43%)
Dec 10, 2018 16.89 16.89 16.89 0 -1.56(-8.46%)
Dec 06, 2018 18.45 18.45 18.45 0 -1.27(-6.43%)
Dec 03, 2018 19.72 19.72 19.72 0 -0.32(-1.60%)
Nov 29, 2018 20.04 20.04 20.04 0 -0.07(-0.35%)
Nov 13, 2018 20.11 20.11 20.11 0 -0.53(-2.57%)
Nov 09, 2018 20.64 20.64 20.64 0 -0.31(-1.46%)
Nov 08, 2018 20.95 20.95 20.95 20.95 16,289 +1.50(+7.69%)
Oct 30, 2018 19.45 19.45 19.45 0 -0.20(-1.02%)
Oct 25, 2018 19.65 19.65 19.65 0 -0.83(-4.07%)
Oct 10, 2018 20.48 20.48 20.48 0 -0.37(-1.75%)
Oct 08, 2018 20.85 20.85 20.85 0 -1.68(-7.46%)
Oct 04, 2018 22.53 22.53 22.53 0 -0.67(-2.89%)
Aug 30, 2018 23.20 23.20 23.20 0 -0.23(-0.97%)
Aug 29, 2018 23.43 23.43 23.43 0 +0.00(+0.00%)
Aug 28, 2018 23.43 23.43 23.43 23.43 1,300 +1.52(+6.94%)
Aug 15, 2018 21.91 21.91 21.91 0 -1.29(-5.55%)
Jul 26, 2018 23.19 23.19 23.19 0 +0.54(+2.40%)
Jul 13, 2018 22.65 22.65 22.65 0 -0.62(-2.66%)
Jun 13, 2018 23.27 23.27 23.27 0 +0.63(+2.78%)
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.