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

(TSX: ELVA )

3.880 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 31, 2024 3.910 3.940 3.870 3.880 3,500 +0.00(+0.00%)
May 30, 2024 3.930 3.970 3.860 3.880 5,520 -0.04(-1.02%)
May 29, 2024 3.750 3.920 3.700 3.920 24,451 +0.18(+4.81%)
May 28, 2024 3.680 3.780 3.680 3.740 6,370 -0.01(-0.27%)
May 27, 2024 3.820 3.820 3.710 3.750 11,695 -0.13(-3.35%)
May 24, 2024 3.950 3.970 3.870 3.880 17,256 -0.07(-1.77%)
May 23, 2024 3.980 3.980 3.950 3.950 5,810 -0.02(-0.50%)
May 22, 2024 4.030 4.030 3.900 3.970 16,560 -0.07(-1.73%)
May 21, 2024 4.010 4.070 4.000 4.040 3,106 +0.05(+1.25%)
May 17, 2024 3.990 0 -0.08(-1.97%)
May 16, 2024 4.220 4.220 4.070 4.070 6,800 -0.12(-2.86%)
May 15, 2024 4.380 4.380 4.160 4.190 12,663 -0.11(-2.56%)
May 14, 2024 4.550 4.550 4.140 4.300 40,401 -0.35(-7.53%)
May 13, 2024 4.320 4.650 4.320 4.650 34,106 +0.35(+8.14%)
May 10, 2024 4.260 4.350 4.260 4.300 10,270 -0.01(-0.23%)
May 09, 2024 4.380 4.410 4.260 4.310 6,636 -0.07(-1.60%)
May 08, 2024 4.310 4.400 4.310 4.380 2,799 +0.04(+0.92%)
May 07, 2024 4.340 4.400 4.330 4.340 4,720 -0.04(-0.91%)
May 06, 2024 4.360 4.420 4.360 4.380 3,040 +0.01(+0.23%)
May 03, 2024 4.390 4.420 4.350 4.370 22,514 -0.03(-0.68%)
May 02, 2024 4.240 4.420 4.240 4.400 6,300 +0.05(+1.15%)
May 01, 2024 4.270 4.370 4.100 4.350 9,804 +0.06(+1.40%)
Apr 30, 2024 4.390 4.410 4.260 4.290 13,900 -0.03(-0.69%)
Apr 29, 2024 4.420 4.420 4.280 4.320 39,043 +0.00(+0.00%)
Apr 26, 2024 4.190 4.420 4.150 4.320 17,127 +0.10(+2.37%)
Apr 25, 2024 4.050 4.220 4.050 4.220 14,850 +0.12(+2.93%)
Apr 24, 2024 4.200 4.200 4.100 4.100 1,456 -0.07(-1.68%)
Apr 23, 2024 4.220 4.270 4.100 4.170 5,727 +0.00(+0.00%)
Apr 22, 2024 4.100 4.330 4.090 4.170 5,110 +0.06(+1.46%)
Apr 19, 2024 4.000 4.110 3.950 4.110 5,200 +0.11(+2.75%)
Apr 18, 2024 4.040 4.040 4.000 4.000 4,507 -0.04(-0.99%)
Apr 17, 2024 4.060 4.100 4.040 4.040 7,201 -0.03(-0.74%)
Apr 16, 2024 4.250 4.260 4.050 4.070 15,261 -0.19(-4.46%)
Apr 15, 2024 4.470 4.500 4.250 4.260 15,793 -0.21(-4.70%)
Apr 12, 2024 4.770 4.770 4.440 4.470 18,121 -0.13(-2.83%)
Apr 11, 2024 4.650 4.650 4.600 4.600 7,600 -0.03(-0.65%)
Apr 10, 2024 4.680 4.690 4.610 4.630 9,700 -0.12(-2.53%)
Apr 09, 2024 4.600 4.750 4.600 4.750 4,560 +0.13(+2.81%)
Apr 08, 2024 4.640 4.690 4.600 4.620 6,766 -0.06(-1.28%)
Apr 05, 2024 4.750 4.810 4.670 4.680 17,300 -0.06(-1.27%)
Apr 04, 2024 4.620 4.740 4.620 4.740 5,609 +0.04(+0.85%)
Apr 03, 2024 4.620 4.700 4.550 4.700 10,497 +0.10(+2.17%)
Apr 02, 2024 4.850 4.850 4.590 4.600 15,170 -0.26(-5.35%)
Apr 01, 2024 4.910 5.100 4.860 4.860 19,210 -0.06(-1.22%)
Mar 28, 2024 4.920 0 -0.09(-1.80%)
Mar 27, 2024 5.110 5.170 4.950 5.010 38,166 -0.25(-4.75%)
Mar 26, 2024 5.300 5.310 5.200 5.260 8,653 -0.06(-1.13%)
Mar 25, 2024 5.150 5.350 5.150 5.320 7,868 +0.08(+1.53%)
Mar 22, 2024 5.150 5.290 5.150 5.240 5,245 +0.05(+0.96%)
Mar 21, 2024 5.250 5.390 5.150 5.190 8,507 -0.05(-0.95%)
Mar 20, 2024 5.200 5.300 5.110 5.240 2,410 -0.03(-0.57%)
Mar 19, 2024 5.160 5.270 4.930 5.270 9,010 +0.09(+1.74%)
Mar 18, 2024 5.350 5.350 5.170 5.180 12,707 -0.14(-2.63%)
Mar 15, 2024 5.280 5.330 5.150 5.320 3,200 +0.04(+0.76%)
Mar 14, 2024 5.450 5.450 5.280 5.280 6,350 -0.08(-1.49%)
Mar 13, 2024 5.410 5.410 5.330 5.360 2,900 +0.06(+1.13%)
Mar 12, 2024 5.430 5.430 5.250 5.300 11,890 -0.10(-1.85%)
Mar 11, 2024 5.360 5.450 5.360 5.400 10,508 +0.02(+0.37%)
Mar 08, 2024 5.380 5.500 5.370 5.380 3,476 +0.01(+0.19%)
Mar 07, 2024 5.420 5.430 5.330 5.370 18,772 -0.04(-0.74%)
Mar 06, 2024 5.440 5.450 5.410 5.410 1,726 +0.04(+0.74%)
Mar 05, 2024 5.400 5.420 5.320 5.370 6,671 -0.10(-1.83%)
Mar 04, 2024 5.370 5.490 5.320 5.470 16,000 +0.06(+1.11%)
Mar 01, 2024 5.470 5.510 5.400 5.410 10,290 -0.09(-1.64%)
Feb 29, 2024 5.520 5.570 5.480 5.500 10,520 +0.00(+0.00%)
Feb 28, 2024 5.540 5.550 5.450 5.500 7,900 -0.02(-0.36%)
Feb 27, 2024 5.420 5.520 5.380 5.520 9,999 +0.04(+0.73%)
Feb 26, 2024 5.440 5.490 5.380 5.480 6,837 +0.06(+1.11%)
Feb 23, 2024 5.360 5.470 5.360 5.420 4,000 -0.05(-0.91%)
Feb 22, 2024 5.490 5.530 5.380 5.470 27,200 +0.02(+0.37%)
Feb 21, 2024 5.500 5.550 5.440 5.450 16,643 -0.03(-0.55%)
Feb 20, 2024 5.290 5.490 5.290 5.480 6,303 +0.00(+0.00%)
Feb 16, 2024 5.480 0 +0.06(+1.11%)
Feb 15, 2024 5.460 5.520 5.400 5.420 12,361 -0.08(-1.45%)
Feb 14, 2024 5.500 5.690 5.450 5.500 26,111 +0.12(+2.23%)
Feb 13, 2024 5.680 5.680 5.300 5.380 53,987 -0.36(-6.27%)
Feb 12, 2024 5.790 5.800 5.600 5.740 34,867 +0.10(+1.77%)
Feb 09, 2024 5.360 5.780 5.210 5.640 67,064 +0.25(+4.64%)
Feb 08, 2024 4.660 5.390 4.660 5.390 55,069 +0.24(+4.66%)
Feb 07, 2024 5.090 5.150 4.940 5.150 21,102 +0.13(+2.59%)
Feb 06, 2024 4.770 5.020 4.770 5.020 31,962 +0.15(+3.08%)
Feb 05, 2024 4.990 4.990 4.750 4.870 9,715 +0.03(+0.62%)
Feb 02, 2024 4.810 5.000 4.660 4.840 17,395 -0.22(-4.35%)
Feb 01, 2024 4.790 5.100 4.690 5.060 15,547 +0.29(+6.08%)
Jan 31, 2024 4.980 4.980 4.700 4.770 14,483 -0.11(-2.25%)
Jan 30, 2024 4.900 4.910 4.840 4.880 6,384 +0.03(+0.62%)
Jan 29, 2024 4.760 5.060 4.760 4.850 9,195 +0.12(+2.54%)
Jan 26, 2024 4.670 4.750 4.600 4.730 10,750 +0.13(+2.83%)
Jan 25, 2024 4.690 4.730 4.560 4.600 7,464 -0.11(-2.34%)
Jan 24, 2024 4.710 4.820 4.680 4.710 15,850 -0.04(-0.84%)
Jan 23, 2024 4.680 4.810 4.680 4.750 4,376 +0.05(+1.06%)
Jan 22, 2024 4.870 4.900 4.650 4.700 6,905 -0.10(-2.08%)
Jan 19, 2024 4.750 4.850 4.500 4.800 6,305 +0.13(+2.78%)
Jan 18, 2024 4.410 4.700 4.410 4.670 7,237 +0.20(+4.47%)
Jan 17, 2024 4.590 4.590 4.350 4.470 14,970 -0.10(-2.19%)
Jan 16, 2024 4.850 4.850 4.560 4.570 15,554 -0.28(-5.77%)
Jan 15, 2024 4.990 4.990 4.850 4.850 5,930 -0.09(-1.82%)
Jan 12, 2024 5.170 5.200 4.900 4.940 20,851 -0.26(-5.00%)
Jan 11, 2024 5.420 5.420 5.200 5.200 9,590 -0.09(-1.70%)
Jan 10, 2024 5.390 5.490 5.270 5.290 5,475 +0.02(+0.38%)
Jan 09, 2024 5.800 5.840 5.270 5.270 41,615 -0.51(-8.82%)
Jan 08, 2024 5.210 6.030 5.210 5.780 83,447 +0.58(+11.15%)
Jan 05, 2024 4.390 5.400 4.390 5.200 56,881 +0.80(+18.18%)
Jan 04, 2024 4.440 4.450 4.350 4.400 6,970 +0.00(+0.00%)
Jan 03, 2024 4.280 4.470 4.280 4.400 31,591 +0.33(+8.11%)
Jan 02, 2024 4.050 4.170 3.990 4.070 6,127 +0.02(+0.49%)
Dec 29, 2023 4.050 0 -0.09(-2.17%)
Dec 28, 2023 4.070 4.140 4.060 4.140 3,940 +0.09(+2.22%)
Dec 27, 2023 4.100 4.150 4.010 4.050 11,447 -0.02(-0.49%)
Dec 22, 2023 4.070 0 +0.04(+0.99%)
Dec 21, 2023 4.020 4.060 3.980 4.030 3,500 -0.02(-0.49%)
Dec 20, 2023 4.030 4.060 4.000 4.050 7,551 +0.06(+1.50%)
Dec 19, 2023 4.070 4.070 3.960 3.990 18,700 -0.05(-1.24%)
Dec 18, 2023 4.130 4.200 4.030 4.040 13,786 -0.06(-1.46%)
Dec 15, 2023 4.090 4.120 4.090 4.100 7,175 +0.01(+0.24%)
Dec 14, 2023 4.160 4.250 4.020 4.090 35,492 +0.07(+1.74%)
Dec 13, 2023 3.990 4.050 3.940 4.020 16,322 +0.03(+0.75%)
Dec 12, 2023 4.060 4.090 3.990 3.990 12,759 -0.09(-2.21%)
Dec 11, 2023 4.050 4.130 4.000 4.080 10,564 +0.11(+2.77%)
Dec 08, 2023 4.100 4.100 3.950 3.970 13,100 -0.12(-2.93%)
Dec 07, 2023 4.010 4.100 4.000 4.090 4,102 -0.01(-0.24%)
Dec 06, 2023 4.000 4.110 3.980 4.100 11,639 +0.09(+2.24%)
Dec 05, 2023 4.050 4.070 3.900 4.010 13,000 +0.01(+0.25%)
Dec 04, 2023 3.540 4.530 3.540 4.000 50,934 +0.50(+14.29%)
Dec 01, 2023 3.500 3.560 3.500 3.500 4,550 -0.06(-1.69%)
Nov 30, 2023 3.470 3.560 3.470 3.560 3,063 +0.09(+2.59%)
Nov 29, 2023 3.420 3.470 3.420 3.470 3,600 +0.01(+0.29%)
Nov 28, 2023 3.500 3.500 3.420 3.460 3,440 -0.03(-0.86%)
Nov 27, 2023 3.570 3.570 3.490 3.490 10,450 -0.06(-1.69%)
Nov 24, 2023 3.540 3.550 3.540 3.550 3,840 +0.00(+0.00%)
Nov 23, 2023 3.550 3.580 3.550 3.550 2,700 +0.00(+0.00%)
Nov 22, 2023 3.530 3.590 3.520 3.550 4,988 +0.03(+0.85%)
Nov 21, 2023 3.600 3.600 3.520 3.520 3,502 -0.08(-2.22%)
Nov 20, 2023 3.530 3.600 3.530 3.600 17,000 +0.05(+1.41%)
Nov 17, 2023 3.580 3.600 3.540 3.550 9,652 -0.04(-1.11%)
Nov 16, 2023 3.590 3.590 3.580 3.590 2,002 -0.03(-0.83%)
Nov 15, 2023 3.570 3.650 3.570 3.620 4,515 +0.07(+1.97%)
Nov 14, 2023 3.700 3.700 3.550 3.550 9,060 -0.05(-1.39%)
Nov 13, 2023 3.580 3.680 3.580 3.600 5,785 +0.06(+1.69%)
Nov 10, 2023 3.730 3.730 3.540 3.540 21,200 -0.03(-0.84%)
Nov 09, 2023 3.760 3.760 3.550 3.570 20,740 -0.18(-4.80%)
Nov 08, 2023 4.140 4.140 3.600 3.750 28,150 -0.29(-7.18%)
Nov 07, 2023 3.930 4.110 3.930 4.040 6,929 +0.11(+2.80%)
Nov 06, 2023 4.090 4.190 3.760 3.930 6,120 -0.27(-6.43%)
Nov 03, 2023 4.370 4.440 4.110 4.200 24,132 +0.20(+5.00%)
Nov 02, 2023 3.610 4.260 3.610 4.000 12,629 +0.40(+11.11%)
Nov 01, 2023 3.610 3.750 3.600 3.600 3,040 -0.11(-2.96%)
Oct 31, 2023 3.880 3.890 3.710 3.710 22,935 -0.09(-2.37%)
Oct 30, 2023 4.030 4.030 3.750 3.800 6,514 -0.22(-5.47%)
Oct 27, 2023 3.990 4.060 3.940 4.020 4,001 -0.01(-0.25%)
Oct 26, 2023 4.400 4.400 3.990 4.030 9,359 -0.42(-9.44%)
Oct 25, 2023 4.380 4.650 4.380 4.450 24,066 +0.11(+2.53%)
Oct 24, 2023 4.390 4.400 4.010 4.340 19,043 +0.54(+14.21%)
Oct 23, 2023 3.980 3.980 3.750 3.800 10,400 +0.22(+6.15%)
Oct 20, 2023 3.400 3.580 3.360 3.580 3,420 +0.17(+4.99%)
Oct 19, 2023 3.420 3.490 3.410 3.410 1,900 -0.01(-0.29%)
Oct 18, 2023 3.510 3.530 3.420 3.420 4,602 -0.08(-2.29%)
Oct 17, 2023 3.480 3.500 3.430 3.500 10,920 +0.01(+0.29%)
Oct 16, 2023 3.440 3.490 3.440 3.490 1,160 +0.08(+2.35%)
Oct 13, 2023 3.250 3.470 3.250 3.410 5,880 +0.09(+2.71%)
Oct 12, 2023 3.360 3.360 3.260 3.320 2,580 -0.02(-0.60%)
Oct 11, 2023 3.360 3.360 3.160 3.340 11,150 -0.04(-1.18%)
Oct 10, 2023 3.310 3.390 3.310 3.380 2,424 -0.01(-0.29%)
Oct 06, 2023 3.390 0 -0.07(-2.02%)
Oct 05, 2023 3.630 3.630 3.460 3.460 6,940 -0.08(-2.26%)
Oct 04, 2023 3.310 3.590 3.310 3.540 4,683 +0.16(+4.73%)
Oct 03, 2023 3.500 3.500 3.260 3.380 22,848 -0.16(-4.52%)
Oct 02, 2023 3.730 3.750 3.540 3.540 10,844 -0.21(-5.60%)
Sep 29, 2023 3.780 3.830 3.700 3.750 12,091 -0.08(-2.09%)
Sep 28, 2023 3.910 3.910 3.740 3.830 27,070 -0.08(-2.05%)
Sep 27, 2023 3.880 4.000 3.870 3.910 4,100 -0.03(-0.76%)
Sep 26, 2023 3.850 4.000 3.720 3.940 11,160 +0.04(+1.03%)
Sep 25, 2023 3.960 3.960 3.900 3.900 433 -0.09(-2.26%)
Sep 22, 2023 3.810 4.110 3.810 3.990 4,566 +0.15(+3.91%)
Sep 21, 2023 3.920 4.050 3.830 3.840 4,355 -0.22(-5.42%)
Sep 20, 2023 3.910 4.060 3.910 4.060 10,083 +0.17(+4.37%)
Sep 19, 2023 4.170 4.170 3.800 3.890 32,956 -0.24(-5.81%)
Sep 18, 2023 4.200 4.210 4.130 4.130 2,455 -0.10(-2.36%)
Sep 15, 2023 4.250 4.290 4.130 4.230 8,060 -0.11(-2.53%)
Sep 14, 2023 4.300 4.360 4.240 4.340 3,205 +0.04(+0.93%)
Sep 13, 2023 4.350 4.350 4.300 4.300 1,640 +0.00(+0.00%)
Sep 12, 2023 4.160 4.350 4.160 4.300 12,816 +0.11(+2.63%)
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.