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

Envela Corp (NY: ELA )

5.530 -0.070 (-1.25%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 26, 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 (%)
Sep 25, 2024 5.570 5.610 5.560 5.600 5,085 -0.03(-0.53%)
Sep 24, 2024 5.640 5.690 5.620 5.630 10,695 -0.08(-1.40%)
Sep 23, 2024 5.800 5.800 5.510 5.710 13,825 -0.04(-0.70%)
Sep 20, 2024 5.500 5.750 5.370 5.750 42,941 +0.25(+4.55%)
Sep 19, 2024 5.390 5.545 5.380 5.500 14,067 +0.12(+2.23%)
Sep 18, 2024 5.170 5.500 5.170 5.380 45,833 +0.07(+1.32%)
Sep 17, 2024 5.260 5.310 5.240 5.310 5,735 +0.00(+0.00%)
Sep 16, 2024 5.290 5.310 5.260 5.310 5,263 +0.00(+0.00%)
Sep 13, 2024 5.270 5.310 5.260 5.310 12,326 +0.02(+0.38%)
Sep 12, 2024 5.195 5.290 5.195 5.290 7,170 +0.02(+0.38%)
Sep 11, 2024 5.010 5.270 5.010 5.270 6,595 +0.14(+2.73%)
Sep 10, 2024 4.900 5.218 4.900 5.130 11,669 -0.05(-0.97%)
Sep 09, 2024 5.020 5.183 5.020 5.180 4,552 -0.09(-1.71%)
Sep 06, 2024 5.220 5.290 5.170 5.270 27,906 +0.02(+0.38%)
Sep 05, 2024 4.930 5.250 4.930 5.250 33,385 +0.15(+2.94%)
Sep 04, 2024 5.066 5.150 5.066 5.100 11,212 +0.01(+0.20%)
Sep 03, 2024 4.890 5.120 4.890 5.090 36,032 +0.18(+3.67%)
Aug 30, 2024 4.970 5.010 4.890 4.910 12,400 +0.07(+1.45%)
Aug 29, 2024 4.400 5.010 4.400 4.840 37,235 -0.06(-1.22%)
Aug 28, 2024 5.030 5.025 4.900 4.900 14,106 -0.12(-2.39%)
Aug 27, 2024 4.970 5.110 4.970 5.020 22,199 +0.02(+0.40%)
Aug 26, 2024 5.170 5.215 5.000 5.000 17,783 -0.16(-3.10%)
Aug 23, 2024 5.050 5.250 5.050 5.160 23,734 +0.16(+3.20%)
Aug 22, 2024 5.210 5.210 5.000 5.000 8,198 -0.20(-3.85%)
Aug 21, 2024 5.100 5.200 5.060 5.200 12,426 +0.07(+1.36%)
Aug 20, 2024 5.070 5.130 5.000 5.130 6,463 -0.06(-1.16%)
Aug 19, 2024 5.120 5.200 5.065 5.190 18,835 +0.09(+1.76%)
Aug 16, 2024 4.944 5.110 4.944 5.100 34,443 +0.00(+0.00%)
Aug 15, 2024 4.960 5.100 4.960 5.100 19,009 +0.19(+3.87%)
Aug 14, 2024 4.870 4.910 4.820 4.910 3,275 -0.02(-0.41%)
Aug 13, 2024 4.880 5.000 4.810 4.930 15,444 +0.04(+0.82%)
Aug 12, 2024 4.940 4.940 4.830 4.890 19,646 -0.07(-1.41%)
Aug 09, 2024 4.820 4.965 4.710 4.960 14,834 +0.19(+3.98%)
Aug 08, 2024 4.200 4.770 4.200 4.770 26,414 +0.32(+7.19%)
Aug 07, 2024 4.460 4.570 4.450 4.450 9,376 -0.20(-4.30%)
Aug 06, 2024 4.570 4.660 4.510 4.650 12,711 +0.14(+3.10%)
Aug 05, 2024 4.510 4.625 4.510 4.510 18,974 -0.21(-4.45%)
Aug 02, 2024 4.690 4.820 4.690 4.720 14,071 -0.12(-2.48%)
Aug 01, 2024 4.830 4.880 4.790 4.840 9,277 +0.00(+0.00%)
Jul 31, 2024 4.870 4.890 4.840 4.840 11,367 -0.04(-0.82%)
Jul 30, 2024 4.970 4.970 4.880 4.880 10,036 -0.07(-1.41%)
Jul 29, 2024 4.900 4.960 4.870 4.950 11,354 +0.04(+0.81%)
Jul 26, 2024 4.920 4.961 4.910 4.910 4,415 -0.06(-1.21%)
Jul 25, 2024 4.980 5.030 4.915 4.970 20,607 -0.02(-0.40%)
Jul 24, 2024 4.900 5.000 4.900 4.990 14,770 +0.07(+1.42%)
Jul 23, 2024 4.920 4.970 4.820 4.920 42,445 +0.01(+0.20%)
Jul 22, 2024 4.800 4.940 4.710 4.910 15,661 +0.13(+2.72%)
Jul 19, 2024 4.870 4.915 4.780 4.780 7,466 -0.09(-1.85%)
Jul 18, 2024 4.810 4.930 4.810 4.870 22,106 -0.11(-2.21%)
Jul 17, 2024 4.760 4.980 4.760 4.980 37,312 +0.11(+2.26%)
Jul 16, 2024 4.810 4.890 4.780 4.870 40,322 +0.02(+0.41%)
Jul 15, 2024 4.920 4.950 4.800 4.850 28,373 -0.10(-2.02%)
Jul 12, 2024 4.920 5.000 4.841 4.950 22,193 +0.01(+0.20%)
Jul 11, 2024 4.920 4.940 4.710 4.940 66,357 +0.22(+4.66%)
Jul 10, 2024 4.740 4.860 4.600 4.720 39,729 -0.01(-0.21%)
Jul 09, 2024 5.130 5.190 4.730 4.730 45,391 -0.46(-8.86%)
Jul 08, 2024 4.950 5.230 4.890 5.190 66,886 +0.27(+5.49%)
Jul 05, 2024 4.700 4.950 4.570 4.920 88,197 +0.39(+8.61%)
Jul 03, 2024 4.460 4.530 4.420 4.530 8,762 +0.11(+2.49%)
Jul 02, 2024 4.550 4.650 4.420 4.420 27,496 -0.18(-3.91%)
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.