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

(TSV: ETL )

0.9900 +0.0400 (+4.21%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.9400	1.030	0.9400	0.9900	196,662	+0.04(+4.21%)
Nov 20, 2024	0.9700	0.9700	0.9400	0.9500	80,047	-0.01(-1.04%)
Nov 19, 2024	0.9700	0.9700	0.9300	0.9600	90,585	+0.00(+0.00%)
Nov 18, 2024	0.9600	0.9700	0.9500	0.9600	46,087	-0.01(-1.03%)
Nov 15, 2024	1.000	1.000	0.9700	0.9700	56,372	-0.06(-5.83%)
Nov 14, 2024	0.9900	1.040	0.9500	1.030	246,076	+0.03(+3.00%)
Nov 13, 2024	0.9900	1.010	0.9600	1.000	143,285	+0.01(+1.01%)
Nov 12, 2024	1.000	1.010	0.9800	0.9900	124,452	-0.02(-1.98%)
Nov 11, 2024	1.040	1.070	1.000	1.010	140,042	-0.03(-2.88%)
Nov 08, 2024	1.080	1.090	1.010	1.040	126,126	-0.04(-3.70%)
Nov 07, 2024	1.030	1.100	1.030	1.080	139,740	-0.02(-1.82%)
Nov 06, 2024	1.130	1.130	1.090	1.100	130,231	-0.02(-1.79%)
Nov 05, 2024	1.140	1.140	1.110	1.120	59,528	-0.01(-0.88%)
Nov 04, 2024	1.130	1.140	1.090	1.130	63,432	-0.01(-0.88%)
Nov 01, 2024	1.160	1.170	1.130	1.140	58,656	-0.01(-0.87%)
Oct 31, 2024	1.190	1.190	1.140	1.150	169,930	-0.03(-2.54%)
Oct 30, 2024	1.210	1.210	1.150	1.180	78,741	-0.03(-2.48%)
Oct 29, 2024	1.190	1.220	1.160	1.210	186,062	+0.02(+1.68%)
Oct 28, 2024	1.220	1.220	1.180	1.190	73,742	+0.00(+0.00%)
Oct 25, 2024	1.190	1.230	1.150	1.190	258,744	+0.03(+2.59%)
Oct 24, 2024	1.170	1.180	1.160	1.160	35,410	-0.01(-0.85%)
Oct 23, 2024	1.180	1.180	1.150	1.170	169,047	+0.00(+0.00%)
Oct 22, 2024	1.190	1.200	1.170	1.170	183,213	-0.03(-2.50%)
Oct 21, 2024	1.230	1.230	1.180	1.200	62,985	-0.02(-1.64%)
Oct 18, 2024	1.220	1.250	1.200	1.220	77,654	-0.01(-0.81%)
Oct 17, 2024	1.200	1.250	1.190	1.230	101,801	+0.06(+5.13%)
Oct 16, 2024	1.170	1.190	1.170	1.170	34,667	-0.01(-0.85%)
Oct 15, 2024	1.190	1.190	1.150	1.180	84,085	+0.00(+0.00%)
Oct 11, 2024				1.180	0	-0.01(-0.84%)
Oct 10, 2024	1.180	1.190	1.170	1.190	39,225	+0.02(+1.71%)
Oct 09, 2024	1.190	1.200	1.150	1.170	90,961	-0.02(-1.68%)
Oct 08, 2024	1.180	1.230	1.170	1.190	102,553	-0.01(-0.83%)
Oct 07, 2024	1.230	1.230	1.170	1.200	92,526	-0.04(-3.23%)
Oct 04, 2024	1.220	1.270	1.210	1.240	68,240	+0.05(+4.20%)
Oct 03, 2024	1.200	1.220	1.190	1.190	87,652	-0.02(-1.65%)
Oct 02, 2024	1.200	1.280	1.190	1.210	218,826	+0.04(+3.42%)
Oct 01, 2024	1.140	1.190	1.140	1.170	116,138	+0.04(+3.54%)
Sep 30, 2024	1.200	1.210	1.130	1.130	103,671	-0.06(-5.04%)
Sep 27, 2024	1.170	1.240	1.170	1.190	131,938	+0.01(+0.85%)
Sep 26, 2024	1.210	1.210	1.170	1.180	88,811	+0.01(+0.85%)
Sep 25, 2024	1.200	1.200	1.160	1.170	65,702	-0.02(-1.68%)
Sep 24, 2024	1.260	1.270	1.190	1.190	78,148	-0.05(-4.03%)
Sep 23, 2024	1.200	1.240	1.180	1.240	41,849	+0.05(+4.20%)
Sep 20, 2024	1.240	1.240	1.170	1.190	79,505	-0.02(-1.65%)
Sep 19, 2024	1.230	1.230	1.180	1.210	64,678	+0.01(+0.83%)
Sep 18, 2024	1.150	1.210	1.150	1.200	39,463	+0.05(+4.35%)
Sep 17, 2024	1.190	1.190	1.120	1.150	112,901	-0.04(-3.36%)
Sep 16, 2024	1.230	1.250	1.170	1.190	82,707	-0.04(-3.25%)
Sep 13, 2024	1.280	1.290	1.210	1.230	38,507	-0.04(-3.15%)
Sep 12, 2024	1.250	1.340	1.240	1.270	59,008	+0.04(+3.25%)
Sep 11, 2024	1.140	1.300	1.100	1.230	128,781	+0.10(+8.85%)
Sep 10, 2024	1.130	1.140	1.080	1.130	86,389	-0.01(-0.88%)
Sep 09, 2024	1.230	1.250	1.130	1.140	140,583	-0.11(-8.80%)
Sep 06, 2024	1.270	1.270	1.220	1.250	98,720	-0.03(-2.34%)
Sep 05, 2024	1.350	1.350	1.270	1.280	30,383	-0.05(-3.76%)
Sep 04, 2024	1.300	1.360	1.270	1.330	79,293	+0.04(+3.10%)

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

(TSV: ETL )

Historical Prices