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

890 5Th Avenue Partners Inc Cl A (NQ: ENFA )

N/A UNCHANGED
Last Price Updated: 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 27, 2021 9.665 9.665 9.665 67 -0.02(-0.15%)
May 26, 2021 9.730 9.730 9.670 9.680 3,981 -0.03(-0.31%)
May 25, 2021 9.710 9.720 9.660 9.710 5,524 +0.01(+0.10%)
May 24, 2021 9.680 9.715 9.675 9.700 21,264 +0.05(+0.52%)
May 21, 2021 9.630 9.650 9.620 9.650 125,082 +0.02(+0.21%)
May 20, 2021 9.700 9.710 9.610 9.630 159,113 -0.05(-0.52%)
May 19, 2021 9.700 9.710 9.670 9.680 74,059 +0.02(+0.21%)
May 18, 2021 9.680 9.700 9.660 9.660 253,548 -0.04(-0.41%)
May 17, 2021 9.700 9.700 9.590 9.700 266,794 -0.01(-0.14%)
May 14, 2021 9.700 9.714 9.700 9.714 1,535 +0.02(+0.25%)
May 13, 2021 9.740 9.740 9.680 9.690 17,051 -0.05(-0.51%)
May 12, 2021 9.770 9.780 9.730 9.740 56,024 -0.01(-0.10%)
May 11, 2021 9.780 9.850 9.750 9.750 272,481 -0.04(-0.41%)
May 10, 2021 9.780 9.795 9.780 9.790 1,128 +0.01(+0.10%)
May 07, 2021 9.800 9.800 9.780 9.780 18,663 -0.02(-0.21%)
May 06, 2021 9.790 9.812 9.790 9.800 8,257 +0.00(+0.00%)
May 05, 2021 9.830 9.840 9.800 9.800 35,959 -0.13(-1.31%)
May 04, 2021 9.840 9.930 9.790 9.930 239,425 +0.09(+0.91%)
May 03, 2021 9.800 9.840 9.800 9.840 5,616 -0.02(-0.20%)
Apr 30, 2021 9.780 9.880 9.760 9.860 50,400 +0.03(+0.31%)
Apr 29, 2021 9.830 9.860 9.770 9.830 49,862 +0.04(+0.41%)
Apr 28, 2021 9.803 9.803 9.790 9.790 280 +0.02(+0.20%)
Apr 27, 2021 9.780 9.840 9.760 9.770 10,229 -0.04(-0.41%)
Apr 26, 2021 9.785 9.850 9.785 9.810 2,544 -0.04(-0.41%)
Apr 23, 2021 9.800 9.850 9.800 9.850 7,600 +0.06(+0.61%)
Apr 22, 2021 9.750 9.805 9.750 9.790 5,342 +0.01(+0.10%)
Apr 21, 2021 9.760 9.790 9.740 9.780 20,960 +0.00(+0.00%)
Apr 20, 2021 9.760 9.850 9.690 9.780 109,821 -0.02(-0.20%)
Apr 19, 2021 9.800 9.850 9.790 9.800 7,046 -0.03(-0.31%)
Apr 16, 2021 9.850 9.850 9.790 9.830 19,800 +0.02(+0.20%)
Apr 15, 2021 9.860 9.900 9.800 9.810 197,355 -0.10(-1.01%)
Apr 14, 2021 9.818 9.920 9.818 9.910 13,660 +0.04(+0.44%)
Apr 13, 2021 9.810 9.870 9.810 9.867 1,294 -0.00(-0.04%)
Apr 12, 2021 9.850 9.885 9.770 9.870 122,080 -0.07(-0.66%)
Apr 09, 2021 9.896 9.970 9.810 9.935 67,100 +0.04(+0.35%)
Apr 08, 2021 9.800 9.900 9.800 9.900 23,626 +0.05(+0.51%)
Apr 07, 2021 9.779 9.850 9.779 9.850 34,629 +0.04(+0.41%)
Apr 06, 2021 9.790 9.820 9.760 9.810 18,705 +0.02(+0.20%)
Apr 05, 2021 9.830 9.830 9.730 9.790 134,690 +0.05(+0.51%)
Apr 01, 2021 9.740 9.830 9.700 9.740 5,000 +0.05(+0.52%)
Mar 31, 2021 9.770 9.770 9.660 9.690 127,184 -0.05(-0.51%)
Mar 30, 2021 9.785 9.809 9.622 9.740 56,652 -0.06(-0.61%)
Mar 29, 2021 9.700 9.800 9.690 9.800 153,536 +0.05(+0.51%)
Mar 26, 2021 9.630 9.820 9.630 9.750 17,200 +0.09(+0.93%)
Mar 25, 2021 9.609 9.687 9.602 9.660 40,203 -0.05(-0.51%)
Mar 24, 2021 9.810 9.850 9.650 9.710 230,426 -0.13(-1.32%)
Mar 23, 2021 9.900 9.960 9.750 9.840 242,122 -0.19(-1.89%)
Mar 22, 2021 9.890 10.03 9.770 10.03 129,525 +0.13(+1.31%)
Mar 19, 2021 9.790 9.920 9.780 9.900 604,100 +0.05(+0.51%)
Mar 18, 2021 9.890 9.890 9.830 9.850 471,594 -0.03(-0.30%)
Mar 17, 2021 9.900 9.930 9.820 9.880 18,278 -0.07(-0.70%)
Mar 16, 2021 9.950 9.964 9.860 9.950 84,860 +0.01(+0.10%)
Mar 15, 2021 10.00 10.00 9.840 9.940 220,404 -0.02(-0.20%)
Mar 12, 2021 9.980 9.980 9.910 9.960 367,600 -0.03(-0.30%)
Mar 11, 2021 10.15 10.15 9.920 9.990 736,446 +0.08(+0.81%)
Mar 10, 2021 9.720 10.94 9.690 9.910 107,666 -0.08(-0.80%)
Mar 09, 2021 9.770 9.990 9.680 9.990 56,339 +0.22(+2.25%)
Mar 08, 2021 9.760 9.855 9.760 9.770 8,227 -0.02(-0.20%)
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.