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 )

4.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 3.580 3.600 3.560 3.590 42,800 -0.01(-0.28%)
May 28, 2020 3.750 3.750 3.550 3.600 66,695 -0.13(-3.49%)
May 27, 2020 3.660 3.750 3.540 3.730 80,877 +0.07(+1.91%)
May 26, 2020 3.630 3.770 3.590 3.660 98,166 +0.06(+1.67%)
May 22, 2020 3.530 3.610 3.430 3.600 101,500 +0.07(+1.98%)
May 21, 2020 3.380 3.580 3.310 3.530 78,005 +0.16(+4.75%)
May 20, 2020 3.270 3.480 3.257 3.370 106,399 +0.13(+4.01%)
May 19, 2020 3.350 3.390 3.150 3.240 131,238 -0.04(-1.22%)
May 18, 2020 3.290 3.380 3.200 3.280 131,713 -0.01(-0.30%)
May 15, 2020 3.320 3.350 3.150 3.290 94,700 +0.01(+0.30%)
May 14, 2020 3.450 3.450 3.000 3.280 154,398 -0.14(-4.09%)
May 13, 2020 4.100 4.210 3.100 3.420 563,036 -0.67(-16.38%)
May 12, 2020 4.390 4.480 4.010 4.090 467,498 -0.14(-3.31%)
May 11, 2020 4.100 4.230 3.880 4.230 240,928 +0.13(+3.17%)
May 08, 2020 3.930 4.200 3.800 4.100 211,000 +0.19(+4.86%)
May 07, 2020 4.000 4.090 3.840 3.910 147,209 -0.01(-0.26%)
May 06, 2020 4.000 4.000 3.800 3.920 106,633 -0.08(-2.00%)
May 05, 2020 4.150 4.320 3.990 4.000 242,818 -0.11(-2.68%)
May 04, 2020 3.800 4.110 3.780 4.110 327,773 +0.36(+9.60%)
May 01, 2020 3.590 3.820 3.550 3.750 145,300 +0.10(+2.74%)
Apr 30, 2020 3.520 3.840 3.300 3.650 171,955 +0.17(+4.89%)
Apr 29, 2020 3.350 3.500 3.000 3.480 298,612 +0.27(+8.41%)
Apr 28, 2020 3.400 3.550 3.110 3.210 239,544 -0.17(-5.03%)
Apr 27, 2020 3.900 3.950 3.080 3.380 679,335 -0.30(-8.15%)
Apr 24, 2020 3.530 3.800 3.380 3.680 168,700 +0.15(+4.25%)
Apr 23, 2020 3.450 3.770 3.330 3.530 247,553 +0.22(+6.65%)
Apr 22, 2020 3.100 3.370 3.037 3.310 184,096 +0.21(+6.77%)
Apr 21, 2020 3.070 3.140 3.000 3.100 50,156 +0.00(+0.00%)
Apr 20, 2020 3.100 3.100 2.780 3.100 88,610 +0.00(+0.00%)
Apr 17, 2020 3.000 3.110 2.980 3.100 83,900 +0.15(+5.08%)
Apr 16, 2020 3.010 3.130 2.630 2.950 134,634 -0.07(-2.32%)
Apr 15, 2020 3.100 3.200 2.920 3.020 126,058 +0.12(+4.14%)
Apr 14, 2020 2.980 3.200 2.800 2.900 202,205 +0.09(+3.20%)
Apr 13, 2020 2.800 2.980 2.650 2.810 133,432 +0.17(+6.44%)
Apr 09, 2020 2.610 2.750 2.575 2.640 178,100 +0.03(+1.15%)
Apr 08, 2020 2.420 2.610 2.420 2.610 34,885 +0.21(+8.75%)
Apr 07, 2020 2.600 2.670 2.350 2.400 102,775 -0.14(-5.51%)
Apr 06, 2020 2.640 2.700 2.520 2.540 54,097 +0.00(+0.00%)
Apr 03, 2020 2.510 2.690 2.510 2.540 42,300 +0.00(+0.00%)
Apr 02, 2020 2.500 2.680 2.400 2.540 35,741 +0.00(+0.00%)
Apr 01, 2020 2.420 2.610 2.368 2.540 43,874 +0.02(+0.79%)
Mar 31, 2020 2.470 2.550 2.393 2.520 37,835 +0.10(+4.13%)
Mar 30, 2020 2.390 2.480 2.270 2.420 76,828 +0.02(+0.83%)
Mar 27, 2020 2.460 2.650 2.310 2.400 85,400 -0.12(-4.76%)
Mar 26, 2020 2.580 2.700 2.469 2.520 88,865 -0.09(-3.45%)
Mar 25, 2020 2.500 2.700 2.500 2.610 103,443 +0.09(+3.57%)
Mar 24, 2020 2.670 2.900 2.500 2.520 128,430 -0.28(-10.00%)
Mar 23, 2020 2.600 2.940 2.580 2.800 122,572 +0.20(+7.69%)
Mar 20, 2020 2.450 2.660 2.410 2.600 89,100 +0.12(+4.84%)
Mar 19, 2020 2.260 2.720 2.260 2.480 105,853 +0.12(+5.31%)
Mar 18, 2020 2.430 2.590 2.250 2.355 130,187 -0.19(-7.65%)
Mar 17, 2020 2.520 2.659 2.430 2.550 55,313 +0.02(+0.79%)
Mar 16, 2020 2.800 3.000 2.470 2.530 113,611 -0.47(-15.67%)
Mar 13, 2020 2.760 3.000 2.750 3.000 120,700 +0.29(+10.70%)
Mar 12, 2020 2.470 3.000 2.210 2.710 144,721 -0.14(-4.91%)
Mar 11, 2020 2.900 2.900 2.650 2.850 53,985 -0.08(-2.73%)
Mar 10, 2020 2.840 2.950 2.590 2.930 261,531 +0.37(+14.45%)
Mar 09, 2020 2.670 3.200 2.120 2.560 257,516 -0.47(-15.51%)
Mar 06, 2020 3.030 3.130 2.600 3.030 290,100 -0.10(-3.19%)
Mar 05, 2020 3.440 3.530 3.050 3.130 513,121 -0.22(-6.57%)
Mar 04, 2020 3.070 3.450 3.070 3.350 346,105 +0.31(+10.20%)
Mar 03, 2020 3.190 3.250 2.760 3.040 475,048 +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.