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

Everi Holdings Inc (NY: EVRI )

8.040 -0.120 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2019 10.33 10.45 10.22 10.29 1,331,167 -0.02(-0.19%)
Apr 29, 2019 10.24 10.38 10.21 10.31 981,926 +0.09(+0.88%)
Apr 26, 2019 10.33 10.42 10.08 10.22 741,000 -0.09(-0.87%)
Apr 25, 2019 10.50 10.61 10.31 10.31 411,294 -0.27(-2.55%)
Apr 24, 2019 10.50 10.59 10.38 10.58 661,232 +0.07(+0.67%)
Apr 23, 2019 10.43 10.56 10.31 10.51 545,960 +0.09(+0.86%)
Apr 22, 2019 10.25 10.44 10.15 10.42 576,319 +0.15(+1.46%)
Apr 18, 2019 10.60 10.60 10.21 10.27 1,619,600 -0.30(-2.84%)
Apr 17, 2019 10.15 10.59 10.15 10.57 1,572,786 +0.41(+4.04%)
Apr 16, 2019 10.00 10.20 9.950 10.16 1,194,287 +0.20(+2.01%)
Apr 15, 2019 10.03 10.12 9.820 9.960 1,442,630 -0.06(-0.60%)
Apr 12, 2019 10.03 10.09 9.930 10.02 502,100 +0.05(+0.50%)
Apr 11, 2019 9.960 10.00 9.890 9.970 1,233,978 +0.00(+0.00%)
Apr 10, 2019 9.860 9.995 9.860 9.970 593,143 +0.12(+1.22%)
Apr 09, 2019 10.06 10.11 9.830 9.850 1,319,014 -0.30(-2.96%)
Apr 08, 2019 10.09 10.19 9.940 10.15 558,650 -0.03(-0.29%)
Apr 05, 2019 10.06 10.23 10.05 10.18 1,219,900 +0.13(+1.29%)
Apr 04, 2019 10.35 10.36 9.940 10.05 996,500 -0.33(-3.18%)
Apr 03, 2019 10.49 10.50 10.11 10.38 1,656,806 -0.02(-0.19%)
Apr 02, 2019 10.34 10.43 10.25 10.40 1,532,772 +0.07(+0.68%)
Apr 01, 2019 10.60 10.61 10.24 10.33 894,265 -0.19(-1.81%)
Mar 29, 2019 10.61 10.69 10.50 10.52 672,100 +0.01(+0.10%)
Mar 28, 2019 10.41 10.56 10.33 10.51 1,028,895 +0.11(+1.06%)
Mar 27, 2019 10.32 10.52 10.27 10.40 1,211,081 +0.04(+0.39%)
Mar 26, 2019 10.17 10.37 10.09 10.36 1,484,085 +0.29(+2.88%)
Mar 25, 2019 9.830 10.21 9.790 10.07 2,112,476 +0.26(+2.65%)
Mar 22, 2019 9.840 9.980 9.585 9.810 1,385,100 -0.11(-1.11%)
Mar 21, 2019 9.590 9.920 9.590 9.920 1,214,634 +0.33(+3.44%)
Mar 20, 2019 9.400 9.620 9.330 9.590 1,368,891 +0.20(+2.13%)
Mar 19, 2019 9.600 9.710 9.320 9.390 865,764 -0.21(-2.19%)
Mar 18, 2019 9.580 9.870 9.420 9.600 1,460,951 +0.07(+0.73%)
Mar 15, 2019 9.390 9.600 9.070 9.530 2,201,100 +0.19(+2.03%)
Mar 14, 2019 8.910 9.390 8.910 9.340 1,912,890 +0.45(+5.06%)
Mar 13, 2019 9.030 9.250 8.200 8.890 5,115,319 +0.92(+11.54%)
Mar 12, 2019 7.920 8.100 7.690 7.970 1,477,013 +0.07(+0.89%)
Mar 11, 2019 7.700 8.000 7.657 7.900 820,438 +0.24(+3.13%)
Mar 08, 2019 7.490 7.700 7.490 7.660 446,300 +0.07(+0.92%)
Mar 07, 2019 7.660 7.660 7.500 7.590 528,844 -0.11(-1.43%)
Mar 06, 2019 7.820 7.850 7.660 7.700 523,493 -0.11(-1.41%)
Mar 05, 2019 7.840 7.860 7.730 7.810 689,944 -0.02(-0.26%)
Mar 04, 2019 7.860 7.930 7.660 7.830 420,951 -0.02(-0.25%)
Mar 01, 2019 7.740 7.960 7.740 7.850 527,900 +0.16(+2.08%)
Feb 28, 2019 7.890 7.900 7.660 7.690 402,562 -0.20(-2.53%)
Feb 27, 2019 7.840 7.935 7.810 7.890 271,536 +0.05(+0.64%)
Feb 26, 2019 7.700 7.870 7.690 7.840 598,658 +0.11(+1.42%)
Feb 25, 2019 7.950 8.050 7.710 7.730 1,163,143 -0.20(-2.52%)
Feb 22, 2019 7.750 7.930 7.730 7.930 292,400 +0.22(+2.85%)
Feb 21, 2019 7.760 7.790 7.550 7.710 955,383 -0.03(-0.39%)
Feb 20, 2019 7.630 7.840 7.600 7.740 543,918 +0.12(+1.57%)
Feb 19, 2019 7.670 7.710 7.540 7.620 1,246,720 -0.05(-0.65%)
Feb 15, 2019 7.500 7.790 7.500 7.670 924,200 +0.24(+3.23%)
Feb 14, 2019 7.370 7.540 7.280 7.430 1,202,863 +0.06(+0.81%)
Feb 13, 2019 7.380 7.455 7.310 7.370 650,621 +0.01(+0.14%)
Feb 12, 2019 7.200 7.370 7.181 7.360 725,480 +0.21(+2.94%)
Feb 11, 2019 7.080 7.380 7.050 7.150 696,957 +0.16(+2.29%)
Feb 08, 2019 6.880 6.990 6.835 6.990 447,300 +0.04(+0.58%)
Feb 07, 2019 6.790 6.960 6.660 6.950 605,965 +0.11(+1.61%)
Feb 06, 2019 6.830 6.890 6.795 6.840 524,589 +0.01(+0.15%)
Feb 05, 2019 6.830 6.940 6.770 6.830 562,021 +0.01(+0.15%)
Feb 04, 2019 6.760 6.830 6.660 6.820 615,795 +0.03(+0.44%)
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.