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

ECD Automotive Design, Inc. - Common Stock (NQ: ECDA )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2024 1.220 1.236 1.140 1.180 5,712 +0.01(+0.85%)
Apr 29, 2024 1.190 1.190 1.100 1.170 48,873 +0.05(+4.46%)
Apr 26, 2024 1.130 1.180 1.080 1.120 47,440 -0.03(-2.61%)
Apr 25, 2024 1.270 1.290 1.110 1.150 38,096 -0.04(-3.36%)
Apr 24, 2024 1.210 1.300 1.130 1.190 37,404 -0.04(-3.25%)
Apr 23, 2024 1.110 1.320 1.110 1.230 52,078 +0.13(+11.82%)
Apr 22, 2024 1.180 1.180 1.080 1.100 28,037 -0.07(-5.98%)
Apr 19, 2024 1.180 1.180 1.070 1.170 39,696 +0.06(+5.41%)
Apr 18, 2024 1.160 1.190 1.100 1.110 42,831 -0.04(-3.48%)
Apr 17, 2024 1.110 1.233 1.100 1.150 30,629 +0.01(+0.88%)
Apr 16, 2024 1.210 1.244 1.130 1.140 47,217 -0.07(-5.79%)
Apr 15, 2024 1.450 1.510 1.200 1.210 178,152 -0.19(-13.57%)
Apr 12, 2024 1.550 1.550 1.400 1.400 323,538 +0.01(+0.72%)
Apr 11, 2024 1.070 1.440 1.050 1.390 878,734 +0.28(+25.79%)
Apr 10, 2024 1.150 1.250 1.075 1.105 68,981 +0.05(+5.24%)
Apr 09, 2024 1.140 1.187 1.030 1.050 75,545 +0.02(+1.94%)
Apr 08, 2024 0.9000 1.110 0.9000 1.030 124,806 +0.07(+7.64%)
Apr 05, 2024 0.9500 0.9908 0.9500 0.9569 9,466 +0.01(+0.73%)
Apr 04, 2024 0.8700 1.000 0.8700 0.9500 25,269 +0.06(+7.03%)
Apr 03, 2024 0.9280 0.9700 0.8800 0.8876 17,026 -0.02(-2.46%)
Apr 02, 2024 0.8900 0.9100 0.8800 0.9100 12,328 +0.02(+2.22%)
Apr 01, 2024 0.9400 0.9600 0.8700 0.8902 47,728 -0.05(-5.30%)
Mar 28, 2024 0.9400 0.9910 0.9300 0.9400 10,484 -0.02(-2.08%)
Mar 27, 2024 1.010 1.010 0.9500 0.9600 4,534 -0.03(-3.03%)
Mar 26, 2024 0.9672 1.010 0.9360 0.9900 16,124 -0.00(-0.02%)
Mar 25, 2024 1.010 1.010 0.9101 0.9902 24,590 -0.03(-2.92%)
Mar 22, 2024 1.020 1.050 0.9808 1.020 20,544 +0.02(+2.00%)
Mar 21, 2024 1.030 1.030 0.9495 1.000 24,661 +0.01(+1.01%)
Mar 20, 2024 0.9600 1.050 0.9505 0.9900 44,786 -0.01(-1.00%)
Mar 19, 2024 1.090 1.090 0.9694 1.000 24,855 -0.04(-3.85%)
Mar 18, 2024 0.9100 1.069 0.9100 1.040 42,911 +0.14(+15.54%)
Mar 15, 2024 0.8500 0.9999 0.8500 0.9001 100,228 +0.05(+5.89%)
Mar 14, 2024 1.050 1.050 0.8000 0.8500 88,363 -0.22(-20.56%)
Mar 13, 2024 1.110 1.140 1.020 1.070 131,028 -0.13(-10.83%)
Mar 12, 2024 1.030 1.315 0.9501 1.200 408,582 +0.14(+13.21%)
Mar 11, 2024 0.9200 1.110 0.9150 1.060 119,408 +0.12(+12.77%)
Mar 08, 2024 0.9599 0.9760 0.8600 0.9400 71,429 +0.06(+6.70%)
Mar 07, 2024 0.8845 0.9500 0.8022 0.8810 27,476 +0.03(+3.65%)
Mar 06, 2024 0.8500 0.8506 0.8000 0.8500 58,973 -0.04(-4.23%)
Mar 05, 2024 0.9434 0.9434 0.8599 0.8875 24,281 -0.05(-5.59%)
Mar 04, 2024 0.9325 0.9495 0.9137 0.9400 6,988 +0.04(+4.44%)
Mar 01, 2024 0.8800 0.9000 0.8700 0.9000 3,052 +0.06(+7.14%)
Feb 29, 2024 0.9400 0.9400 0.8400 0.8400 22,976 -0.03(-2.89%)
Feb 28, 2024 0.9300 0.9375 0.8600 0.8650 16,858 -0.03(-2.82%)
Feb 27, 2024 0.9300 0.9300 0.8800 0.8901 20,662 +0.01(+1.15%)
Feb 26, 2024 0.9200 0.9200 0.8800 0.8800 6,576 -0.04(-4.32%)
Feb 23, 2024 0.8900 0.9305 0.8800 0.9197 8,310 +0.02(+2.18%)
Feb 22, 2024 0.9459 0.9500 0.8800 0.9001 26,696 -0.00(-0.10%)
Feb 21, 2024 0.9300 0.9300 0.9010 0.9010 9,115 -0.02(-2.59%)
Feb 20, 2024 0.9894 0.9894 0.8801 0.9250 17,941 -0.02(-2.63%)
Feb 16, 2024 0.9300 0.9750 0.9300 0.9500 4,971 -0.05(-4.70%)
Feb 15, 2024 0.8400 0.9970 0.8400 0.9969 57,942 +0.10(+10.77%)
Feb 14, 2024 0.7759 0.9398 0.7759 0.9000 34,153 +0.10(+12.51%)
Feb 13, 2024 0.9700 0.9749 0.7701 0.7999 85,875 -0.18(-17.96%)
Feb 12, 2024 1.000 1.000 0.9200 0.9750 18,699 -0.01(-0.51%)
Feb 09, 2024 1.000 1.040 0.9600 0.9800 25,163 +0.00(+0.00%)
Feb 08, 2024 0.9521 1.100 0.9521 0.9800 23,806 -0.00(-0.15%)
Feb 07, 2024 0.9700 1.160 0.9101 0.9815 52,703 +0.03(+3.32%)
Feb 06, 2024 0.9800 1.000 0.8911 0.9500 39,757 -0.01(-1.04%)
Feb 05, 2024 0.9200 1.000 0.9231 0.9600 19,240 -0.04(-3.99%)
Feb 02, 2024 1.010 1.030 0.9700 0.9999 9,109 -0.07(-6.55%)
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.