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 )

4.900 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2020 4.370 4.370 3.980 4.040 54,100 -0.29(-6.70%)
Oct 29, 2020 4.120 4.380 3.903 4.330 48,660 +0.21(+5.10%)
Oct 28, 2020 4.340 4.340 4.010 4.120 81,164 -0.22(-5.07%)
Oct 27, 2020 4.210 4.430 4.210 4.340 26,755 +0.07(+1.64%)
Oct 26, 2020 4.420 4.420 4.210 4.270 15,104 -0.10(-2.29%)
Oct 23, 2020 4.260 4.400 4.260 4.370 18,900 +0.17(+4.05%)
Oct 22, 2020 4.400 4.400 4.200 4.200 27,235 -0.13(-3.00%)
Oct 21, 2020 4.520 4.560 4.260 4.330 78,630 -0.26(-5.66%)
Oct 20, 2020 4.880 4.880 4.510 4.590 88,280 -0.19(-3.97%)
Oct 19, 2020 4.953 4.953 4.720 4.780 29,418 -0.11(-2.25%)
Oct 16, 2020 4.850 4.930 4.810 4.890 19,500 +0.03(+0.62%)
Oct 15, 2020 4.930 4.950 4.470 4.860 61,384 -0.05(-1.02%)
Oct 14, 2020 4.720 5.000 4.720 4.910 59,870 +0.25(+5.36%)
Oct 13, 2020 4.670 4.820 4.630 4.660 45,351 +0.05(+1.08%)
Oct 12, 2020 4.630 4.668 4.545 4.610 22,053 +0.01(+0.22%)
Oct 09, 2020 4.710 4.710 4.430 4.600 42,300 +0.02(+0.44%)
Oct 08, 2020 4.870 4.900 4.520 4.580 55,908 -0.17(-3.58%)
Oct 07, 2020 4.200 4.800 4.162 4.750 213,169 +0.56(+13.37%)
Oct 06, 2020 4.240 4.310 4.120 4.190 89,857 -0.11(-2.56%)
Oct 05, 2020 4.240 4.400 4.110 4.300 54,807 +0.20(+4.88%)
Oct 02, 2020 4.270 4.300 4.050 4.100 141,400 -0.16(-3.76%)
Oct 01, 2020 4.300 4.354 4.240 4.260 12,567 -0.03(-0.70%)
Sep 30, 2020 4.330 4.485 4.260 4.290 120,224 -0.03(-0.69%)
Sep 29, 2020 4.400 4.470 4.280 4.320 32,515 -0.03(-0.69%)
Sep 28, 2020 4.230 4.440 4.225 4.350 48,190 +0.13(+3.08%)
Sep 25, 2020 4.230 4.300 4.060 4.220 43,000 -0.04(-0.94%)
Sep 24, 2020 4.280 4.400 4.189 4.260 44,826 -0.07(-1.62%)
Sep 23, 2020 4.460 4.730 4.230 4.330 105,040 -0.02(-0.46%)
Sep 22, 2020 4.310 4.400 4.220 4.350 35,736 +0.03(+0.69%)
Sep 21, 2020 4.110 4.440 4.010 4.320 50,642 -0.05(-1.14%)
Sep 18, 2020 4.680 4.730 4.088 4.370 101,500 -0.13(-2.89%)
Sep 17, 2020 4.360 4.990 4.000 4.500 266,589 +0.25(+5.88%)
Sep 16, 2020 4.110 4.250 3.775 4.250 166,550 +0.26(+6.52%)
Sep 15, 2020 3.700 4.340 3.650 3.990 368,486 +0.61(+18.05%)
Sep 14, 2020 3.260 3.445 3.000 3.380 136,986 +0.20(+6.29%)
Sep 11, 2020 3.370 3.370 3.170 3.180 29,000 -0.15(-4.50%)
Sep 10, 2020 3.400 3.500 3.320 3.330 57,614 -0.04(-1.19%)
Sep 09, 2020 3.080 3.640 2.930 3.370 194,825 +0.39(+13.09%)
Sep 08, 2020 3.200 3.200 2.970 2.980 41,987 -0.19(-5.99%)
Sep 04, 2020 3.300 3.358 3.140 3.170 55,500 -0.16(-4.80%)
Sep 03, 2020 3.300 3.390 3.178 3.330 92,281 -0.03(-0.89%)
Sep 02, 2020 3.700 3.750 3.270 3.360 132,099 -0.38(-10.16%)
Sep 01, 2020 3.870 3.920 3.690 3.740 65,558 -0.14(-3.61%)
Aug 31, 2020 4.000 4.000 3.760 3.880 67,142 -0.12(-3.00%)
Aug 28, 2020 3.930 4.290 3.921 4.000 46,300 +0.09(+2.30%)
Aug 27, 2020 4.030 4.095 3.910 3.910 31,890 -0.11(-2.74%)
Aug 26, 2020 4.100 4.110 4.010 4.020 46,630 -0.07(-1.71%)
Aug 25, 2020 4.200 4.219 4.000 4.090 41,660 -0.05(-1.21%)
Aug 24, 2020 4.080 4.180 4.020 4.140 39,275 -0.01(-0.24%)
Aug 21, 2020 4.140 4.200 3.990 4.150 64,700 -0.16(-3.71%)
Aug 20, 2020 4.390 4.390 4.140 4.310 36,986 -0.15(-3.36%)
Aug 19, 2020 4.450 4.500 4.370 4.460 28,368 -0.03(-0.67%)
Aug 18, 2020 4.500 4.500 4.350 4.490 36,613 +0.00(+0.00%)
Aug 17, 2020 4.450 4.550 4.280 4.490 58,636 +0.04(+0.90%)
Aug 14, 2020 4.400 4.450 4.290 4.450 31,800 +0.07(+1.60%)
Aug 13, 2020 4.350 4.430 4.260 4.380 38,742 +0.03(+0.69%)
Aug 12, 2020 4.190 4.350 4.110 4.350 47,577 +0.23(+5.58%)
Aug 11, 2020 4.290 4.290 4.065 4.120 46,632 +0.02(+0.49%)
Aug 10, 2020 4.150 4.150 4.000 4.100 65,600 -0.11(-2.61%)
Aug 07, 2020 4.160 4.250 3.800 4.210 146,200 -0.23(-5.18%)
Aug 06, 2020 4.860 4.860 4.175 4.440 118,097 -0.10(-2.20%)
Aug 05, 2020 4.450 4.540 4.320 4.540 55,643 +0.09(+2.02%)
Aug 04, 2020 4.500 4.536 4.150 4.450 108,671 -0.10(-2.20%)
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.