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

Ese Entertainment Inc (OP: ENTEF )

0.0783 -0.0012 (-1.51%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 0.0920 0.0920 0.0773 0.0783 3,000 -0.00(-1.51%)
Sep 26, 2024 0.0711 0.0795 0.0711 0.0795 2,100 -0.00(-3.52%)
Sep 25, 2024 0.0766 0.0824 0.0710 0.0824 9,810 +0.00(+4.57%)
Sep 24, 2024 0.0757 0.0788 0.0710 0.0788 13,100 +0.00(+4.10%)
Sep 23, 2024 0.0757 0.0757 0.0757 0.0757 2,000 +0.00(+0.53%)
Sep 20, 2024 0.0831 0.0831 0.0753 0.0753 7,200 -0.00(-1.31%)
Sep 19, 2024 0.0718 0.0840 0.0690 0.0763 92,284 -0.01(-7.52%)
Sep 18, 2024 0.0825 0.0825 0.0825 0.0825 5,000 -0.00(-2.83%)
Sep 17, 2024 0.0792 0.0849 0.0769 0.0849 1,700 +0.00(+6.13%)
Sep 16, 2024 0.0820 0.0820 0.0800 0.0800 92,545 -0.00(-3.96%)
Sep 13, 2024 0.0864 0.0893 0.0833 0.0833 10,000 -0.00(-2.46%)
Sep 11, 2024 0.0854 20 +0.01(+16.83%)
Sep 10, 2024 0.0710 0.0900 0.0663 0.0731 282,200 +0.01(+15.30%)
Sep 09, 2024 0.0640 0.0677 0.0622 0.0634 178,105 -0.00(-5.65%)
Sep 06, 2024 0.0599 0.0672 0.0565 0.0672 376,000 +0.01(+11.07%)
Sep 05, 2024 0.0503 0.0605 0.0503 0.0605 8,000 +0.00(+4.67%)
Sep 03, 2024 0.0578 0 +0.00(+2.48%)
Aug 30, 2024 0.0526 0.0564 0.0506 0.0564 17,431 +0.00(+9.51%)
Aug 29, 2024 0.0552 0.0567 0.0500 0.0515 121,110 -0.01(-9.17%)
Aug 28, 2024 0.0584 0.0644 0.0549 0.0567 92,600 +0.00(+0.18%)
Aug 27, 2024 0.0531 0.0566 0.0500 0.0566 38,077 -0.00(-0.70%)
Aug 26, 2024 0.0560 0.0570 0.0500 0.0570 25,300 +0.00(+1.79%)
Aug 23, 2024 0.0549 0.0560 0.0549 0.0560 8,000 +0.00(+0.36%)
Aug 22, 2024 0.0511 0.0558 0.0511 0.0558 12,000 +0.00(+5.08%)
Aug 21, 2024 0.0524 0.0570 0.0457 0.0531 642,150 -0.01(-18.31%)
Aug 20, 2024 0.0537 0.0650 0.0537 0.0650 10,350 +0.01(+10.73%)
Aug 16, 2024 0.0587 0 +0.00(+1.21%)
Aug 14, 2024 0.0580 0 -0.01(-12.12%)
Aug 13, 2024 0.0659 0.0660 0.0659 0.0660 1,120 +0.01(+15.79%)
Aug 12, 2024 0.0608 0.0608 0.0570 0.0570 68,434 -0.01(-11.49%)
Aug 09, 2024 0.0644 0.0644 0.0644 0.0644 100 +0.01(+11.81%)
Aug 08, 2024 0.0576 0.0576 0.0576 0.0576 100 -0.00(-7.10%)
Aug 06, 2024 0.0620 0 +0.00(+2.99%)
Aug 05, 2024 0.0602 0.0602 0.0602 0.0602 23,000 -0.00(-0.17%)
Aug 02, 2024 0.0569 0.0603 0.0534 0.0603 61,668 +0.00(+0.33%)
Aug 01, 2024 0.0565 0.0650 0.0538 0.0601 41,144 -0.01(-11.62%)
Jul 31, 2024 0.0588 0.0680 0.0555 0.0680 721,600 -0.00(-2.86%)
Jul 30, 2024 0.0600 0.0700 0.0582 0.0700 495,000 +0.01(+8.70%)
Jul 29, 2024 0.0644 0.0644 0.0644 0.0644 499 +0.00(+0.62%)
Jul 26, 2024 0.0618 0.0701 0.0467 0.0640 946,850 -0.00(-2.44%)
Jul 25, 2024 0.0623 0.0670 0.0620 0.0656 508,000 +0.01(+16.93%)
Jul 24, 2024 0.0561 0.0584 0.0561 0.0561 1,990 +0.00(+0.54%)
Jul 23, 2024 0.0520 0.0558 0.0520 0.0558 36,427 -0.01(-12.81%)
Jul 22, 2024 0.0605 0.0640 0.0590 0.0640 19,100 +0.00(+3.23%)
Jul 19, 2024 0.0679 0.0679 0.0620 0.0620 11,400 -0.01(-9.09%)
Jul 18, 2024 0.0620 0.0682 0.0620 0.0682 25,750 +0.00(+6.40%)
Jul 17, 2024 0.0649 0.0678 0.0641 0.0641 9,419 -0.01(-8.30%)
Jul 16, 2024 0.0735 0.0735 0.0649 0.0699 131,500 +0.01(+11.84%)
Jul 15, 2024 0.0732 0.0800 0.0625 0.0625 145,000 -0.01(-11.72%)
Jul 12, 2024 0.0766 0.0779 0.0708 0.0708 52,198 +0.00(+5.83%)
Jul 11, 2024 0.0700 0.0731 0.0669 0.0669 62,000 +0.00(+1.98%)
Jul 10, 2024 0.0672 0.0700 0.0650 0.0656 13,590 -0.01(-7.61%)
Jul 09, 2024 0.0828 0.0870 0.0630 0.0710 133,012 -0.01(-8.39%)
Jul 08, 2024 0.0736 0.0799 0.0688 0.0775 71,400 -0.00(-4.56%)
Jul 05, 2024 0.0700 0.0812 0.0700 0.0812 55,200 +0.01(+16.00%)
Jul 03, 2024 0.0790 0.0790 0.0700 0.0700 16,025 -0.02(-19.26%)
Jul 02, 2024 0.0850 0.0900 0.0850 0.0867 22,103 +0.00(+4.33%)
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.