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 )

4.890 -0.030 (-0.61%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Nov 30, 2023 4.250 4.508 4.220 4.380 43,885 +0.11(+2.58%)
Nov 29, 2023 4.250 4.320 4.160 4.270 31,367 +0.15(+3.64%)
Nov 28, 2023 4.330 4.330 4.085 4.120 13,227 -0.08(-1.90%)
Nov 27, 2023 4.100 4.270 4.060 4.200 23,333 +0.00(+0.00%)
Nov 24, 2023 4.110 4.200 4.000 4.200 20,687 +0.22(+5.53%)
Nov 22, 2023 4.040 4.140 3.930 3.980 37,830 +0.02(+0.51%)
Nov 21, 2023 4.090 4.180 3.960 3.960 19,830 -0.18(-4.35%)
Nov 20, 2023 3.910 4.249 3.910 4.140 89,240 +0.21(+5.34%)
Nov 17, 2023 3.770 3.940 3.690 3.930 30,473 +0.21(+5.65%)
Nov 16, 2023 3.720 3.850 3.670 3.720 32,881 +0.00(+0.00%)
Nov 15, 2023 3.870 4.000 3.720 3.720 49,319 -0.19(-4.86%)
Nov 14, 2023 3.600 3.910 3.480 3.910 69,350 +0.44(+12.68%)
Nov 13, 2023 3.250 3.615 3.250 3.470 110,233 +0.25(+7.76%)
Nov 10, 2023 3.440 3.480 3.020 3.220 91,992 -0.12(-3.59%)
Nov 09, 2023 3.560 3.770 3.260 3.340 126,210 -0.57(-14.58%)
Nov 08, 2023 3.870 3.910 3.782 3.910 22,860 +0.04(+1.03%)
Nov 07, 2023 3.870 4.000 3.841 3.870 31,391 -0.02(-0.51%)
Nov 06, 2023 3.820 4.080 3.810 3.890 68,886 +0.11(+2.91%)
Nov 03, 2023 3.805 4.086 3.730 3.780 34,864 +0.08(+2.16%)
Nov 02, 2023 3.800 3.840 3.670 3.700 46,173 -0.10(-2.63%)
Nov 01, 2023 3.930 3.950 3.800 3.800 15,308 -0.12(-3.06%)
Oct 31, 2023 3.835 3.934 3.835 3.920 12,895 +0.05(+1.29%)
Oct 30, 2023 3.870 3.910 3.825 3.870 12,477 +0.07(+1.84%)
Oct 27, 2023 3.870 3.870 3.685 3.800 14,881 -0.01(-0.26%)
Oct 26, 2023 3.890 3.922 3.720 3.810 24,491 -0.09(-2.31%)
Oct 25, 2023 3.950 3.990 3.900 3.900 24,917 -0.06(-1.52%)
Oct 24, 2023 4.080 4.085 3.921 3.960 33,747 -0.04(-1.00%)
Oct 23, 2023 4.030 4.120 3.900 4.000 42,599 +0.00(+0.00%)
Oct 20, 2023 4.070 4.130 4.000 4.000 69,215 -0.07(-1.72%)
Oct 19, 2023 4.080 4.180 4.060 4.070 26,748 -0.07(-1.69%)
Oct 18, 2023 4.160 4.180 4.095 4.140 6,299 -0.01(-0.24%)
Oct 17, 2023 4.210 4.340 4.052 4.150 52,254 -0.04(-0.95%)
Oct 16, 2023 4.230 4.310 4.190 4.190 19,716 +0.04(+0.96%)
Oct 13, 2023 4.300 4.315 4.100 4.150 32,122 -0.18(-4.16%)
Oct 12, 2023 4.326 4.350 4.264 4.330 24,239 +0.05(+1.17%)
Oct 11, 2023 4.440 4.480 4.270 4.280 28,404 -0.15(-3.39%)
Oct 10, 2023 4.411 4.530 4.411 4.430 13,946 +0.01(+0.23%)
Oct 09, 2023 4.320 4.505 4.315 4.420 13,548 +0.05(+1.14%)
Oct 06, 2023 4.390 4.520 4.300 4.370 26,318 -0.01(-0.23%)
Oct 05, 2023 4.600 4.728 4.380 4.380 52,465 -0.22(-4.78%)
Oct 04, 2023 4.670 4.680 4.600 4.600 16,808 -0.03(-0.65%)
Oct 03, 2023 4.610 4.710 4.600 4.630 19,099 -0.03(-0.64%)
Oct 02, 2023 4.760 4.760 4.620 4.660 26,659 -0.08(-1.69%)
Sep 29, 2023 4.850 4.956 4.703 4.740 15,672 -0.14(-2.87%)
Sep 28, 2023 4.970 5.020 4.850 4.880 11,818 -0.08(-1.61%)
Sep 27, 2023 4.990 5.080 4.930 4.960 10,366 -0.03(-0.60%)
Sep 26, 2023 5.030 5.070 4.965 4.990 21,609 -0.07(-1.38%)
Sep 25, 2023 5.040 5.105 5.050 5.060 15,585 +0.05(+1.00%)
Sep 22, 2023 5.020 5.080 4.955 5.010 11,266 +0.01(+0.20%)
Sep 21, 2023 5.050 5.070 4.935 5.000 15,860 +0.02(+0.40%)
Sep 20, 2023 5.030 5.050 4.950 4.980 26,364 -0.03(-0.60%)
Sep 19, 2023 4.920 5.100 4.920 5.010 32,136 +0.09(+1.83%)
Sep 18, 2023 5.020 5.030 4.920 4.920 20,363 -0.06(-1.20%)
Sep 15, 2023 5.050 5.070 4.960 4.980 51,430 -0.07(-1.39%)
Sep 14, 2023 5.060 5.120 5.020 5.050 33,504 +0.04(+0.80%)
Sep 13, 2023 5.050 5.070 5.000 5.010 18,695 -0.06(-1.18%)
Sep 12, 2023 5.010 5.080 5.010 5.070 10,405 +0.01(+0.20%)
Sep 11, 2023 5.060 5.100 5.000 5.060 24,552 +0.01(+0.20%)
Sep 08, 2023 5.050 5.090 5.010 5.050 11,907 +0.03(+0.60%)
Sep 07, 2023 5.100 5.280 5.000 5.020 67,917 -0.05(-0.99%)
Sep 06, 2023 5.050 5.122 4.980 5.070 45,718 +0.02(+0.40%)
Sep 05, 2023 5.000 5.080 4.840 5.050 100,493 +0.00(+0.00%)
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.