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 31, 2023 6.950 7.321 6.850 7.190 42,257 +0.22(+3.16%)
May 30, 2023 7.200 7.204 6.860 6.970 37,227 -0.23(-3.19%)
May 26, 2023 6.950 7.250 6.920 7.200 21,390 +0.25(+3.60%)
May 25, 2023 7.180 7.180 6.870 6.950 25,443 -0.12(-1.70%)
May 24, 2023 6.840 7.125 6.760 7.070 29,810 +0.26(+3.82%)
May 23, 2023 6.730 6.837 6.710 6.810 23,576 +0.15(+2.25%)
May 22, 2023 6.750 6.920 6.640 6.660 32,438 +0.17(+2.62%)
May 19, 2023 6.490 6.515 6.410 6.490 28,985 +0.01(+0.15%)
May 18, 2023 6.720 6.720 6.420 6.480 64,840 -0.21(-3.14%)
May 17, 2023 6.770 6.800 6.640 6.690 25,954 -0.09(-1.33%)
May 16, 2023 6.800 6.810 6.715 6.780 8,340 -0.05(-0.73%)
May 15, 2023 6.750 6.850 6.710 6.830 14,167 +0.06(+0.89%)
May 12, 2023 6.700 6.830 6.660 6.770 13,020 +0.12(+1.80%)
May 11, 2023 6.750 6.750 6.610 6.650 39,464 -0.04(-0.60%)
May 10, 2023 6.680 6.750 6.580 6.690 15,954 +0.01(+0.15%)
May 09, 2023 6.590 6.750 6.560 6.680 19,464 +0.13(+1.98%)
May 08, 2023 6.730 6.730 6.320 6.550 45,380 -0.18(-2.67%)
May 05, 2023 6.540 6.770 6.540 6.730 27,454 +0.23(+3.54%)
May 04, 2023 6.350 6.630 6.350 6.500 44,494 +0.20(+3.17%)
May 03, 2023 6.220 6.385 6.158 6.300 25,991 +0.13(+2.11%)
May 02, 2023 6.150 6.210 6.090 6.170 12,633 +0.04(+0.65%)
May 01, 2023 6.310 6.390 6.130 6.130 41,261 -0.18(-2.85%)
Apr 28, 2023 6.200 6.450 6.200 6.310 21,641 +0.13(+2.10%)
Apr 27, 2023 6.500 6.510 6.160 6.180 16,361 -0.16(-2.52%)
Apr 26, 2023 6.430 6.450 6.270 6.340 41,152 -0.01(-0.16%)
Apr 25, 2023 6.300 6.610 6.270 6.350 41,391 +0.05(+0.79%)
Apr 24, 2023 6.550 6.560 6.220 6.300 41,892 -0.34(-5.12%)
Apr 21, 2023 6.710 6.800 6.640 6.640 21,485 -0.11(-1.63%)
Apr 20, 2023 6.810 6.855 6.650 6.750 21,278 -0.18(-2.60%)
Apr 19, 2023 6.770 6.940 6.750 6.930 23,107 +0.05(+0.73%)
Apr 18, 2023 7.100 7.100 6.810 6.880 25,098 -0.23(-3.23%)
Apr 17, 2023 7.040 7.130 6.970 7.110 29,320 +0.07(+0.99%)
Apr 14, 2023 7.080 7.150 6.860 7.040 24,887 -0.01(-0.14%)
Apr 13, 2023 7.000 7.100 6.960 7.050 14,648 +0.10(+1.44%)
Apr 12, 2023 7.100 7.100 6.950 6.950 38,643 -0.14(-1.97%)
Apr 11, 2023 7.040 7.170 6.950 7.090 68,115 +0.01(+0.14%)
Apr 10, 2023 6.830 7.090 6.830 7.080 59,253 +0.28(+4.12%)
Apr 06, 2023 6.600 6.865 6.506 6.800 40,403 +0.24(+3.66%)
Apr 05, 2023 6.270 6.599 6.200 6.560 71,091 +0.27(+4.29%)
Apr 04, 2023 6.400 6.510 6.290 6.290 73,602 -0.21(-3.23%)
Apr 03, 2023 6.500 6.610 6.300 6.500 205,952 +0.00(+0.00%)
Mar 31, 2023 6.540 6.720 6.360 6.500 230,071 -0.03(-0.46%)
Mar 30, 2023 6.417 6.591 6.260 6.530 147,183 +0.22(+3.49%)
Mar 29, 2023 6.560 6.600 6.200 6.310 102,154 -0.19(-2.92%)
Mar 28, 2023 6.790 6.790 6.330 6.500 210,558 +0.03(+0.46%)
Mar 27, 2023 6.700 6.790 6.330 6.470 259,241 -0.07(-1.07%)
Mar 24, 2023 6.510 6.650 6.420 6.540 75,475 -0.03(-0.46%)
Mar 23, 2023 6.610 6.870 6.300 6.570 81,516 +0.05(+0.77%)
Mar 22, 2023 7.020 7.030 6.460 6.520 181,046 -0.50(-7.12%)
Mar 21, 2023 6.990 7.260 6.914 7.020 104,585 +0.06(+0.86%)
Mar 20, 2023 6.990 7.120 6.760 6.960 67,378 -0.03(-0.43%)
Mar 17, 2023 7.010 7.405 6.500 6.990 231,488 -0.61(-8.03%)
Mar 16, 2023 7.320 7.860 7.250 7.600 77,600 +0.27(+3.68%)
Mar 15, 2023 7.500 7.500 7.238 7.330 30,834 -0.14(-1.87%)
Mar 14, 2023 7.570 7.700 7.380 7.470 45,473 -0.14(-1.84%)
Mar 13, 2023 7.990 7.990 7.500 7.610 60,914 -0.39(-4.87%)
Mar 10, 2023 7.500 8.050 7.500 8.000 121,647 +0.20(+2.56%)
Mar 09, 2023 7.840 7.840 7.730 7.800 42,673 -0.02(-0.26%)
Mar 08, 2023 7.650 7.840 7.420 7.820 46,600 +0.25(+3.30%)
Mar 07, 2023 7.410 7.610 7.410 7.570 23,122 +0.12(+1.61%)
Mar 06, 2023 7.580 7.650 7.435 7.450 38,180 -0.13(-1.72%)
Mar 03, 2023 7.320 7.590 7.290 7.580 24,381 +0.17(+2.29%)
Mar 02, 2023 7.410 7.470 7.250 7.410 23,610 -0.07(-0.94%)
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.