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

Enact Holdings Inc (NQ: ACT )

30.00 +0.06 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020		22.29	22.29	22.29	0	-0.19(-0.84%)
Oct 29, 2020	22.32	22.48	22.32	22.48	1,784	+0.05(+0.23%)
Oct 28, 2020	22.84	22.84	22.37	22.43	1,033	-0.52(-2.26%)
Oct 27, 2020	22.84	22.95	22.84	22.95	1,376	+0.20(+0.87%)
Oct 26, 2020	22.92	22.92	22.48	22.75	2,198	-0.46(-1.99%)
Oct 23, 2020	22.82	23.21	22.82	23.21	4,246	+0.55(+2.41%)
Oct 22, 2020	22.53	22.67	22.47	22.67	2,132	+0.40(+1.82%)
Oct 21, 2020	22.40	22.44	22.26	22.26	2,520	-0.19(-0.84%)
Oct 20, 2020	22.55	22.55	22.36	22.45	1,258	+0.07(+0.32%)
Oct 19, 2020	22.62	22.62	22.38	22.38	790	-0.13(-0.59%)
Oct 16, 2020	22.74	22.74	22.48	22.51	4,610	-0.05(-0.23%)
Oct 15, 2020	22.07	22.56	22.07	22.56	3,463	-0.02(-0.10%)
Oct 14, 2020	22.63	22.63	22.59	22.59	1,893	-0.03(-0.13%)
Oct 13, 2020	22.54	22.64	22.54	22.61	1,210	-0.11(-0.47%)
Oct 12, 2020	22.79	22.79	22.68	22.72	3,649	+0.05(+0.20%)
Oct 09, 2020	22.60	22.82	22.60	22.67	3,760	+0.24(+1.06%)
Oct 08, 2020	22.17	22.44	22.17	22.44	2,920	+0.22(+1.00%)
Oct 07, 2020	22.17	22.21	22.17	22.21	1,123	+0.33(+1.53%)
Oct 06, 2020	22.10	22.21	21.88	21.88	3,552	-0.14(-0.64%)
Oct 05, 2020	21.79	22.02	21.79	22.02	1,397	+0.45(+2.06%)
Oct 02, 2020	21.18	21.60	20.99	21.58	4,731	+0.12(+0.55%)
Oct 01, 2020	21.48	21.51	21.46	21.46	1,918	-0.12(-0.57%)
Sep 30, 2020	21.54	21.63	21.44	21.58	2,841	+0.03(+0.15%)
Sep 29, 2020	21.89	21.89	21.47	21.55	3,453	+0.03(+0.16%)
Sep 28, 2020	21.29	21.64	21.29	21.51	1,261	+0.38(+1.79%)
Sep 25, 2020	21.05	21.13	21.04	21.13	1,213	+0.07(+0.33%)
Sep 24, 2020	21.17	21.17	21.00	21.07	5,528	-0.04(-0.17%)
Sep 23, 2020	21.46	21.46	21.10	21.10	437	-0.35(-1.61%)
Sep 22, 2020	21.33	21.49	21.32	21.45	1,710	+0.17(+0.81%)
Sep 21, 2020	21.44	21.44	20.95	21.28	10,114	-0.33(-1.52%)
Sep 18, 2020	21.57	21.60	21.57	21.60	970	-0.20(-0.90%)
Sep 17, 2020	21.99	21.99	21.70	21.80	4,986	-0.28(-1.28%)
Sep 16, 2020	22.19	22.22	22.08	22.08	1,103	-0.08(-0.36%)
Sep 15, 2020	22.00	22.19	22.00	22.16	2,998	+0.18(+0.82%)
Sep 14, 2020	22.02	22.02	21.94	21.98	636	+0.22(+1.03%)
Sep 11, 2020	21.77	21.77	21.52	21.76	1,819	+0.11(+0.50%)
Sep 10, 2020	21.79	21.82	21.65	21.65	914	-0.09(-0.40%)
Sep 09, 2020	21.41	21.74	21.41	21.74	1,732	+0.26(+1.23%)
Sep 08, 2020	21.31	21.47	21.12	21.47	1,686	-0.10(-0.46%)
Sep 04, 2020	21.50	21.74	21.35	21.57	2,547	-0.06(-0.28%)
Sep 03, 2020	22.11	22.11	21.58	21.63	4,891	-0.48(-2.17%)
Sep 02, 2020	21.72	22.11	21.72	22.11	7,467	+0.42(+1.93%)

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

Enact Holdings Inc (NQ: ACT )

Historical Prices