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

Element Solutions Inc (NY: ESI )

23.66 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 7, 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 (%)
Aug 30, 2019 8.627 8.921 8.627 8.845 2,783,078 +0.26(+2.98%)
Aug 29, 2019 8.362 8.632 8.357 8.589 1,014,205 +0.35(+4.26%)
Aug 28, 2019 8.134 8.343 8.106 8.239 1,003,807 +0.05(+0.58%)
Aug 27, 2019 8.352 8.362 8.115 8.191 1,353,541 -0.11(-1.37%)
Aug 26, 2019 8.532 8.589 8.191 8.305 1,706,917 -0.16(-1.90%)
Aug 23, 2019 8.485 8.604 8.371 8.466 8,453,872 -0.09(-1.11%)
Aug 22, 2019 8.447 8.627 8.395 8.561 1,298,928 +0.09(+1.12%)
Aug 21, 2019 8.542 8.561 8.324 8.466 1,998,172 -0.02(-0.22%)
Aug 20, 2019 8.637 8.703 8.447 8.485 2,480,510 -0.19(-2.19%)
Aug 19, 2019 8.675 8.741 8.608 8.675 1,973,042 +0.09(+1.10%)
Aug 16, 2019 8.656 8.760 8.514 8.580 2,355,464 -0.01(-0.11%)
Aug 15, 2019 8.656 8.656 8.499 8.589 3,096,296 +0.04(+0.44%)
Aug 14, 2019 8.589 8.675 8.514 8.551 1,582,278 -0.25(-2.80%)
Aug 13, 2019 8.864 9.187 8.751 8.798 2,353,589 -0.08(-0.85%)
Aug 12, 2019 9.006 9.073 8.807 8.874 1,368,468 -0.21(-2.30%)
Aug 09, 2019 9.206 9.272 9.073 9.082 2,172,141 -0.04(-0.42%)
Aug 08, 2019 9.073 9.206 9.073 9.120 4,044,362 +0.17(+1.91%)
Aug 07, 2019 8.845 9.025 8.798 8.950 2,791,059 -0.08(-0.84%)
Aug 06, 2019 9.044 9.168 8.893 9.025 2,042,591 +0.08(+0.85%)
Aug 05, 2019 9.006 9.225 8.798 8.950 2,487,470 -0.31(-3.38%)
Aug 02, 2019 9.130 9.367 8.902 9.262 2,469,804 +0.43(+4.83%)
Aug 01, 2019 9.471 9.490 8.836 8.836 3,014,049 -0.66(-6.99%)
Jul 31, 2019 9.642 9.699 9.319 9.499 1,686,008 -0.12(-1.28%)
Jul 30, 2019 9.414 9.632 9.291 9.623 782,432 +0.13(+1.40%)
Jul 29, 2019 9.642 9.680 9.443 9.490 768,889 -0.20(-2.05%)
Jul 26, 2019 9.623 9.746 9.466 9.689 981,593 +0.07(+0.69%)
Jul 25, 2019 9.850 9.860 9.594 9.623 2,058,474 -0.27(-2.68%)
Jul 24, 2019 9.604 9.907 9.604 9.888 1,022,964 +0.22(+2.25%)
Jul 23, 2019 9.471 9.699 9.414 9.670 1,765,226 +0.25(+2.62%)
Jul 22, 2019 9.481 9.528 9.371 9.424 752,085 -0.01(-0.10%)
Jul 19, 2019 9.405 9.590 9.405 9.433 2,358,418 +0.08(+0.81%)
Jul 18, 2019 9.253 9.376 9.161 9.357 2,373,003 +0.09(+1.02%)
Jul 17, 2019 9.471 9.471 9.219 9.262 1,188,288 -0.21(-2.20%)
Jul 16, 2019 9.338 9.547 9.310 9.471 1,611,466 +0.09(+0.91%)
Jul 15, 2019 9.310 9.405 9.177 9.386 1,353,288 +0.09(+1.02%)
Jul 12, 2019 9.187 9.348 9.153 9.291 1,281,893 +0.11(+1.24%)
Jul 11, 2019 9.187 9.305 9.082 9.177 2,050,050 +0.03(+0.31%)
Jul 10, 2019 9.518 9.518 9.082 9.149 4,243,769 -0.20(-2.13%)
Jul 09, 2019 9.433 9.443 9.025 9.348 2,221,010 -0.17(-1.79%)
Jul 08, 2019 9.755 9.855 9.438 9.518 2,674,369 -0.32(-3.28%)
Jul 05, 2019 9.850 9.869 9.684 9.841 718,210 -0.08(-0.76%)
Jul 03, 2019 9.841 9.983 9.727 9.917 571,382 +0.10(+1.06%)
Jul 02, 2019 9.955 9.955 9.708 9.812 2,883,444 -0.14(-1.43%)
Jul 01, 2019 9.964 10.11 9.812 9.955 2,694,596 +0.15(+1.55%)
Jun 28, 2019 9.765 9.822 9.604 9.803 2,721,373 +0.13(+1.37%)
Jun 27, 2019 9.490 9.746 9.490 9.670 2,968,950 +0.16(+1.69%)
Jun 26, 2019 9.499 9.594 9.471 9.509 692,517 +0.01(+0.10%)
Jun 25, 2019 9.509 9.566 9.405 9.499 2,238,177 +0.00(+0.00%)
Jun 24, 2019 9.623 9.689 9.466 9.499 2,474,052 -0.14(-1.47%)
Jun 21, 2019 9.670 9.736 9.575 9.642 2,543,218 -0.04(-0.39%)
Jun 20, 2019 9.992 10.03 9.533 9.680 2,908,900 -0.23(-2.30%)
Jun 19, 2019 9.926 9.964 9.793 9.907 1,774,062 +0.05(+0.48%)
Jun 18, 2019 9.860 10.00 9.803 9.860 2,799,959 +0.11(+1.17%)
Jun 17, 2019 9.869 9.955 9.718 9.746 1,306,128 -0.12(-1.25%)
Jun 14, 2019 10.20 10.20 9.784 9.869 2,293,337 -0.36(-3.52%)
Jun 13, 2019 10.10 10.27 10.07 10.23 1,418,975 +0.18(+1.79%)
Jun 12, 2019 10.14 10.14 9.917 10.05 1,218,215 -0.12(-1.21%)
Jun 11, 2019 10.07 10.24 10.00 10.17 1,727,198 +0.26(+2.58%)
Jun 10, 2019 9.992 10.06 9.855 9.917 3,846,369 +0.06(+0.58%)
Jun 07, 2019 9.879 10.01 9.822 9.860 3,977,740 +0.04(+0.39%)
Jun 06, 2019 9.736 9.898 9.670 9.822 2,294,732 +0.03(+0.29%)
Jun 05, 2019 9.831 9.888 9.651 9.793 3,066,923 +0.09(+0.98%)
Jun 04, 2019 9.443 9.765 9.433 9.699 5,288,401 +0.43(+4.60%)
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.