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:

E-Home Household Service Holdings Ltd (NQ: EJH )

0.9000 -0.0230 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.9000 0.9190 0.8700 0.9000 326,356 -0.02(-2.49%)
Oct 30, 2024 0.9242 0.9400 0.8879 0.9230 335,931 -0.02(-1.81%)
Oct 29, 2024 0.9165 0.9490 0.9025 0.9400 345,054 +0.03(+2.81%)
Oct 28, 2024 0.9100 0.9200 0.9000 0.9143 206,205 +0.00(+0.47%)
Oct 25, 2024 0.9068 0.9443 0.9010 0.9100 228,431 -0.01(-1.22%)
Oct 24, 2024 0.9400 0.9600 0.8950 0.9212 346,431 -0.02(-2.21%)
Oct 23, 2024 0.9900 0.9950 0.9020 0.9420 331,120 -0.04(-4.38%)
Oct 22, 2024 0.9900 0.9980 0.9701 0.9852 152,482 -0.00(-0.26%)
Oct 21, 2024 1.000 1.020 0.9750 0.9878 255,986 -0.01(-1.22%)
Oct 18, 2024 0.9900 1.020 0.9800 1.000 371,009 +0.00(+0.02%)
Oct 17, 2024 1.000 1.010 0.9612 0.9998 405,846 +0.01(+1.19%)
Oct 16, 2024 0.9650 0.9980 0.9310 0.9880 1,495,257 +0.06(+6.86%)
Oct 15, 2024 0.9499 0.9500 0.9130 0.9246 294,417 -0.03(-2.67%)
Oct 14, 2024 0.9700 0.9759 0.9400 0.9500 328,497 -0.03(-2.76%)
Oct 11, 2024 0.9200 0.9900 0.9119 0.9770 416,722 +0.04(+3.83%)
Oct 10, 2024 0.9200 0.9423 0.9021 0.9410 213,604 +0.01(+1.29%)
Oct 09, 2024 0.9550 0.9679 0.8801 0.9290 2,019,555 -0.04(-4.04%)
Oct 08, 2024 0.9900 1.010 0.8800 0.9681 739,444 -0.03(-3.19%)
Oct 07, 2024 0.9924 1.029 0.9810 1.000 548,813 +0.00(+0.00%)
Oct 04, 2024 1.030 1.030 0.9900 1.000 496,944 -0.02(-1.96%)
Oct 03, 2024 1.030 1.040 1.000 1.020 323,313 -0.03(-2.86%)
Oct 02, 2024 1.080 1.080 0.9922 1.050 1,274,962 +0.04(+3.96%)
Oct 01, 2024 1.010 1.030 0.9851 1.010 746,530 -0.02(-1.94%)
Sep 30, 2024 1.010 1.080 1.000 1.030 1,056,489 +0.03(+3.00%)
Sep 27, 2024 1.000 1.048 0.9510 1.000 910,943 -0.05(-4.76%)
Sep 26, 2024 1.040 1.070 1.000 1.050 1,037,897 +0.01(+0.96%)
Sep 25, 2024 1.050 1.100 1.010 1.040 1,304,620 -0.09(-7.96%)
Sep 24, 2024 0.9400 1.150 0.9105 1.130 2,390,890 +0.11(+10.68%)
Sep 23, 2024 0.9280 1.021 0.8370 1.021 1,926,982 +0.08(+8.27%)
Sep 20, 2024 0.9000 0.9450 0.8000 0.9430 1,997,437 -0.03(-3.38%)
Sep 19, 2024 1.100 1.100 0.9600 0.9760 3,465,501 -0.08(-7.92%)
Sep 18, 2024 1.000 1.061 0.9810 1.060 2,542,247 +0.04(+4.02%)
Sep 17, 2024 1.017 1.022 0.9700 1.019 539,129 +0.00(+0.00%)
Sep 16, 2024 1.073 1.077 1.000 1.019 551,349 -0.07(-6.17%)
Sep 13, 2024 1.106 1.124 1.053 1.086 766,921 -0.04(-3.38%)
Sep 12, 2024 1.100 1.150 1.079 1.124 1,439,442 -0.00(-0.44%)
Sep 11, 2024 1.137 1.142 1.050 1.129 1,047,209 -0.01(-0.88%)
Sep 10, 2024 1.200 1.230 1.040 1.139 1,144,979 -0.07(-5.79%)
Sep 09, 2024 1.191 1.271 1.143 1.209 865,358 -0.01(-1.23%)
Sep 06, 2024 1.189 1.272 1.083 1.224 1,231,689 -0.02(-1.53%)
Sep 05, 2024 1.078 1.261 1.077 1.243 2,069,902 +0.17(+15.52%)
Sep 04, 2024 0.9350 1.080 0.9110 1.076 1,018,105 +0.13(+13.74%)
Sep 03, 2024 0.9300 0.9640 0.9000 0.9460 494,430 +0.03(+3.73%)
Aug 30, 2024 0.9400 0.9600 0.8840 0.9120 794,480 -0.02(-2.56%)
Aug 29, 2024 0.9720 0.9720 0.9000 0.9360 1,402,319 +0.00(+0.11%)
Aug 28, 2024 1.090 1.099 0.9000 0.9350 1,587,297 -0.13(-12.54%)
Aug 27, 2024 1.100 1.176 1.052 1.069 1,880,782 +0.01(+0.85%)
Aug 26, 2024 1.099 1.127 1.046 1.060 956,332 +0.02(+1.63%)
Aug 23, 2024 1.063 1.100 1.010 1.043 939,968 -0.02(-1.60%)
Aug 22, 2024 1.111 1.180 1.052 1.060 789,435 -0.06(-5.69%)
Aug 21, 2024 1.115 1.146 1.077 1.124 988,129 -0.00(-0.35%)
Aug 20, 2024 1.164 1.246 1.100 1.128 2,360,120 +0.01(+1.35%)
Aug 19, 2024 1.240 1.265 1.030 1.113 2,249,311 -0.13(-10.24%)
Aug 16, 2024 1.066 1.308 1.021 1.240 4,072,259 +0.20(+19.00%)
Aug 15, 2024 1.000 1.129 0.8110 1.042 7,424,540 -0.01(-0.57%)
Aug 14, 2024 1.621 1.650 0.9600 1.048 12,451,498 -0.45(-30.13%)
Aug 13, 2024 12.70 12.70 1.345 1.500 8,820,522 -11.60(-88.55%)
Aug 12, 2024 13.10 13.60 12.20 13.10 147,449 -0.20(-1.50%)
Aug 09, 2024 13.70 13.96 13.00 13.30 105,115 -0.40(-2.92%)
Aug 08, 2024 14.30 14.30 13.70 13.70 23,735 -0.30(-2.14%)
Aug 07, 2024 14.80 14.80 14.00 14.00 55,168 -1.10(-7.28%)
Aug 06, 2024 14.20 15.10 13.90 15.10 89,592 +0.40(+2.72%)
Aug 05, 2024 13.80 14.90 12.70 14.70 176,616 +0.30(+2.08%)
Aug 02, 2024 14.10 14.50 13.00 14.40 96,621 +0.30(+2.13%)
Aug 01, 2024 14.30 14.40 14.00 14.10 45,028 +0.10(+0.71%)
Jul 31, 2024 14.20 14.60 13.90 14.00 47,647 -0.60(-4.11%)
Jul 30, 2024 14.50 14.80 14.20 14.60 53,468 -0.40(-2.67%)
Jul 29, 2024 14.20 15.20 14.20 15.00 182,074 +0.80(+5.63%)
Jul 26, 2024 14.40 14.50 11.00 14.20 122,470 -0.40(-2.74%)
Jul 25, 2024 14.60 15.50 14.30 14.60 483,414 +0.00(+0.00%)
Jul 24, 2024 14.00 14.85 13.70 14.60 149,545 +0.70(+5.04%)
Jul 23, 2024 14.50 14.69 13.60 13.90 133,857 -0.40(-2.80%)
Jul 22, 2024 15.00 15.10 13.60 14.30 425,113 -0.70(-4.67%)
Jul 19, 2024 13.80 15.00 13.80 15.00 175,339 +1.50(+11.11%)
Jul 18, 2024 13.80 13.90 13.30 13.50 455,060 -0.30(-2.17%)
Jul 17, 2024 13.70 14.50 12.70 13.80 167,607 +0.10(+0.73%)
Jul 16, 2024 12.90 13.70 12.80 13.70 83,951 +1.10(+8.73%)
Jul 15, 2024 12.30 13.00 12.22 12.60 76,302 +0.30(+2.44%)
Jul 12, 2024 12.40 12.70 12.10 12.30 47,033 +0.00(+0.00%)
Jul 11, 2024 11.50 12.40 11.50 12.30 89,007 +0.80(+6.96%)
Jul 10, 2024 11.80 11.95 10.80 11.50 103,185 -0.20(-1.71%)
Jul 09, 2024 11.90 12.27 11.60 11.70 78,660 -0.10(-0.85%)
Jul 08, 2024 15.00 15.30 11.40 11.80 332,603 -1.60(-11.94%)
Jul 05, 2024 12.00 13.50 11.22 13.40 317,113 +1.70(+14.53%)
Jul 03, 2024 10.80 12.90 10.60 11.70 223,129 +1.00(+9.35%)
Jul 02, 2024 10.00 11.00 9.980 10.70 220,914 +0.50(+4.90%)
Jul 01, 2024 10.30 10.40 10.00 10.20 52,609 -0.10(-0.97%)
Jun 28, 2024 9.800 10.40 9.400 10.30 298,273 +0.00(+0.00%)
Jun 27, 2024 9.600 10.40 9.200 10.30 689,963 +0.70(+7.29%)
Jun 26, 2024 9.900 9.999 9.500 9.600 127,920 -0.60(-5.88%)
Jun 25, 2024 9.700 10.20 9.300 10.20 481,903 +0.90(+9.68%)
Jun 24, 2024 9.200 9.705 9.000 9.300 473,911 +0.10(+1.10%)
Jun 21, 2024 9.172 9.250 8.100 9.199 350,322 +0.20(+2.21%)
Jun 20, 2024 8.900 9.000 8.661 9.000 566,316 +0.34(+3.93%)
Jun 18, 2024 8.980 8.980 7.500 8.660 426,028 -0.33(-3.67%)
Jun 17, 2024 8.300 8.990 7.800 8.990 355,156 +1.51(+20.19%)
Jun 14, 2024 7.350 8.300 7.042 7.480 338,014 +0.88(+13.40%)
Jun 13, 2024 7.200 9.799 6.074 6.596 4,262,477 +0.61(+10.12%)
Jun 12, 2024 5.500 6.243 5.469 5.990 282,316 +0.59(+10.93%)
Jun 11, 2024 4.720 7.000 4.701 5.400 1,119,069 +1.00(+22.59%)
Jun 10, 2024 4.600 4.600 4.320 4.405 36,536 -0.08(-1.70%)
Jun 07, 2024 4.695 4.757 4.381 4.481 57,206 -0.37(-7.61%)
Jun 06, 2024 5.006 5.349 4.701 4.850 78,511 -0.58(-10.66%)
Jun 05, 2024 5.784 5.794 5.187 5.429 60,720 -0.35(-6.14%)
Jun 04, 2024 5.800 5.919 5.558 5.784 56,030 +0.26(+4.76%)
Jun 03, 2024 5.607 5.800 5.247 5.521 41,236 -0.22(-3.83%)
May 31, 2024 5.900 6.000 5.502 5.741 37,002 -0.03(-0.59%)
May 30, 2024 6.100 6.300 5.600 5.775 46,276 -0.37(-5.96%)
May 29, 2024 5.787 6.230 5.787 6.141 51,750 +0.39(+6.78%)
May 28, 2024 6.800 6.900 4.566 5.751 111,360 -1.17(-16.88%)
May 24, 2024 6.900 7.060 6.855 6.919 40,788 +0.02(+0.28%)
May 23, 2024 7.455 7.455 6.310 6.900 52,877 -0.46(-6.19%)
May 22, 2024 7.338 7.380 6.821 7.355 63,261 +0.01(+0.07%)
May 21, 2024 6.400 7.363 5.070 7.350 162,304 +1.08(+17.22%)
May 20, 2024 7.860 7.860 4.700 6.270 262,123 -0.71(-10.16%)
May 17, 2024 8.407 8.497 6.700 6.979 321,314 -3.32(-32.24%)
May 16, 2024 9.600 10.30 8.630 10.30 262,649 +0.90(+9.57%)
May 15, 2024 8.300 9.450 8.100 9.400 185,162 +1.50(+18.99%)
May 14, 2024 7.436 7.949 7.221 7.900 190,434 +0.72(+10.03%)
May 13, 2024 6.300 7.200 6.300 7.180 259,170 +0.78(+12.19%)
May 10, 2024 5.750 6.546 5.540 6.400 251,985 +0.86(+15.52%)
May 09, 2024 5.450 5.700 5.350 5.540 240,489 +0.24(+4.57%)
May 08, 2024 5.380 5.450 5.105 5.298 238,427 +0.25(+4.91%)
May 07, 2024 4.800 5.105 4.700 5.050 340,595 +0.55(+12.30%)
May 06, 2024 4.210 4.717 4.210 4.497 152,774 +0.24(+5.51%)
May 03, 2024 4.110 4.353 4.110 4.262 89,021 +0.11(+2.67%)
May 02, 2024 4.300 4.450 3.960 4.151 145,721 -0.06(-1.45%)
May 01, 2024 4.227 4.500 4.100 4.212 105,712 -0.14(-3.15%)
Apr 30, 2024 5.140 5.155 4.004 4.349 289,994 -0.80(-15.47%)
Apr 29, 2024 5.250 5.600 5.102 5.145 231,648 -0.12(-2.26%)
Apr 26, 2024 7.102 7.142 5.100 5.264 672,482 -2.44(-31.64%)
Apr 25, 2024 29.10 29.10 6.795 7.700 1,234,577 -21.40(-73.54%)
Apr 24, 2024 29.80 31.30 28.50 29.10 413,477 -0.50(-1.69%)
Apr 23, 2024 30.10 31.40 29.00 29.60 164,858 -0.60(-1.99%)
Apr 22, 2024 30.60 33.00 29.20 30.20 384,159 -1.15(-3.67%)
Apr 19, 2024 29.90 32.70 29.90 31.35 189,585 +1.55(+5.20%)
Apr 18, 2024 29.40 30.40 28.70 29.80 53,282 -0.30(-1.00%)
Apr 17, 2024 30.00 32.50 25.30 30.10 100,569 +0.20(+0.67%)
Apr 16, 2024 31.20 32.93 29.00 29.90 198,855 -1.10(-3.55%)
Apr 15, 2024 27.10 32.10 27.00 31.00 155,647 +4.00(+14.81%)
Apr 12, 2024 26.60 27.30 25.70 27.00 175,944 +0.40(+1.50%)
Apr 11, 2024 26.80 27.70 26.20 26.60 41,102 -1.10(-3.97%)
Apr 10, 2024 26.90 27.80 25.01 27.70 282,427 +0.80(+2.97%)
Apr 09, 2024 27.50 28.30 25.10 26.90 61,405 -0.40(-1.47%)
Apr 08, 2024 27.30 27.90 24.90 27.30 276,331 +0.40(+1.49%)
Apr 05, 2024 29.70 36.70 25.00 26.90 975,575 +3.70(+15.95%)
Apr 04, 2024 18.70 23.90 18.60 23.20 191,379 +5.60(+31.82%)
Apr 03, 2024 15.50 17.80 15.30 17.60 51,637 +2.00(+12.82%)
Apr 02, 2024 15.50 16.20 15.00 15.60 30,494 +0.60(+4.00%)
Apr 01, 2024 15.00 15.80 14.40 15.00 32,715 +0.00(+0.00%)
Mar 28, 2024 13.50 15.00 13.30 15.00 57,237 +1.80(+13.64%)
Mar 27, 2024 12.80 13.30 12.60 13.20 12,074 +0.60(+4.76%)
Mar 26, 2024 13.40 13.40 12.60 12.60 13,116 -0.70(-5.26%)
Mar 25, 2024 13.00 13.50 12.50 13.30 17,813 -0.20(-1.48%)
Mar 22, 2024 12.20 13.50 11.60 13.50 88,797 +1.40(+11.57%)
Mar 21, 2024 12.10 12.40 11.60 12.10 9,681 +0.00(+0.00%)
Mar 20, 2024 12.30 12.60 11.90 12.10 10,154 -0.20(-1.63%)
Mar 19, 2024 13.10 13.20 12.30 12.30 12,558 -1.20(-8.89%)
Mar 18, 2024 13.60 13.70 12.80 13.50 13,017 -0.20(-1.46%)
Mar 15, 2024 13.50 13.70 12.70 13.70 13,232 +0.00(+0.00%)
Mar 14, 2024 13.30 13.70 12.60 13.70 16,218 +0.40(+3.01%)
Mar 13, 2024 13.40 13.50 12.60 13.30 12,731 -0.10(-0.75%)
Mar 12, 2024 13.70 13.90 13.00 13.40 13,506 -0.10(-0.74%)
Mar 11, 2024 14.40 14.46 13.45 13.50 16,276 -0.90(-6.25%)
Mar 08, 2024 14.50 14.50 13.60 14.40 12,518 -0.10(-0.69%)
Mar 07, 2024 14.40 14.90 13.50 14.50 28,634 -0.30(-2.03%)
Mar 06, 2024 15.30 15.30 14.30 14.80 15,120 -0.80(-5.13%)
Mar 05, 2024 15.20 15.70 14.60 15.60 17,941 -0.20(-1.27%)
Mar 04, 2024 16.00 16.50 15.00 15.80 30,146 -1.00(-5.95%)
Mar 01, 2024 16.50 16.90 14.40 16.80 239,409 +2.00(+13.51%)
Feb 29, 2024 15.80 16.00 14.70 14.80 20,972 -1.10(-6.92%)
Feb 28, 2024 16.80 16.90 15.50 15.90 22,929 -1.20(-7.02%)
Feb 27, 2024 17.10 17.70 16.60 17.10 14,962 -0.60(-3.39%)
Feb 26, 2024 17.80 18.00 16.70 17.70 14,712 -0.40(-2.21%)
Feb 23, 2024 18.00 18.10 17.30 18.10 15,881 -0.20(-1.09%)
Feb 22, 2024 17.90 18.50 17.60 18.30 16,747 +0.20(+1.10%)
Feb 21, 2024 17.90 18.90 17.70 18.10 18,361 -0.10(-0.55%)
Feb 20, 2024 17.50 18.90 17.00 18.20 36,394 -0.20(-1.09%)
Feb 16, 2024 16.50 18.70 15.95 18.40 119,433 +1.60(+9.52%)
Feb 15, 2024 19.30 19.40 16.30 16.80 109,231 -3.00(-15.15%)
Feb 14, 2024 21.00 23.00 18.30 19.80 34,987 -2.68(-11.92%)
Feb 13, 2024 23.00 23.00 21.50 22.48 18,783 -2.02(-8.24%)
Feb 12, 2024 24.95 25.75 23.00 24.50 20,735 -1.50(-5.79%)
Feb 09, 2024 27.00 28.00 23.50 26.00 49,867 -0.55(-2.05%)
Feb 08, 2024 24.25 26.55 21.89 26.55 82,293 +4.50(+20.41%)
Feb 07, 2024 21.00 22.50 20.55 22.05 12,088 +0.84(+3.94%)
Feb 06, 2024 21.00 21.91 20.50 21.21 11,222 -1.54(-6.75%)
Feb 05, 2024 21.80 23.23 21.12 22.75 14,107 -0.70(-2.99%)
Feb 02, 2024 24.10 24.20 21.60 23.45 26,012 -0.15(-0.64%)
Feb 01, 2024 24.37 24.47 22.76 23.60 15,438 -0.99(-4.03%)
Jan 31, 2024 24.85 25.00 23.00 24.59 14,924 -1.09(-4.26%)
Jan 30, 2024 26.50 26.29 25.00 25.68 17,600 -1.07(-3.98%)
Jan 29, 2024 24.56 27.25 24.36 26.75 19,886 +0.86(+3.34%)
Jan 26, 2024 25.50 26.00 24.50 25.89 10,993 +0.14(+0.52%)
Jan 25, 2024 25.50 26.59 25.00 25.75 13,636 -0.70(-2.65%)
Jan 24, 2024 26.50 26.86 25.50 26.45 7,364 +0.46(+1.79%)
Jan 23, 2024 25.00 26.75 24.50 25.98 21,727 -0.75(-2.82%)
Jan 22, 2024 23.98 27.68 23.64 26.74 24,249 +2.79(+11.65%)
Jan 19, 2024 26.55 27.27 23.59 23.95 21,798 -2.56(-9.66%)
Jan 18, 2024 28.15 28.50 26.14 26.51 14,832 -1.02(-3.72%)
Jan 17, 2024 30.50 31.00 27.50 27.54 22,800 -3.86(-12.29%)
Jan 16, 2024 38.00 37.34 31.15 31.39 35,864 -5.15(-14.10%)
Jan 12, 2024 37.50 46.47 35.96 36.55 107,638 -7.95(-17.87%)
Jan 11, 2024 28.50 45.45 28.28 44.50 373,998 +18.29(+69.75%)
Jan 10, 2024 20.50 26.40 20.11 26.21 155,716 +5.59(+27.10%)
Jan 09, 2024 25.00 25.50 20.50 20.62 83,934 -5.38(-20.69%)
Jan 08, 2024 35.94 36.45 25.50 26.00 77,068 -10.45(-28.66%)
Jan 05, 2024 35.50 42.00 34.52 36.45 91,899 -2.43(-6.26%)
Jan 04, 2024 61.00 62.00 38.88 38.88 213,247 -35.12(-47.45%)
Jan 03, 2024 189.50 190.00 58.50 74.00 230,123 -117.00(-61.26%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.