Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

9.390 +0.090 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2023 8.600 8.680 8.380 8.540 528,477 -0.06(-0.70%)
Aug 30, 2023 8.230 8.600 8.180 8.600 204,128 +0.34(+4.12%)
Aug 29, 2023 8.270 8.410 8.230 8.260 211,296 -0.05(-0.60%)
Aug 28, 2023 8.380 8.550 8.310 8.310 179,848 -0.06(-0.72%)
Aug 25, 2023 8.400 8.540 8.360 8.370 256,632 +0.00(+0.00%)
Aug 24, 2023 8.630 8.630 8.350 8.370 222,647 -0.27(-3.13%)
Aug 23, 2023 8.530 8.705 8.530 8.640 242,508 +0.13(+1.53%)
Aug 22, 2023 8.370 8.570 8.270 8.510 354,711 +0.17(+2.04%)
Aug 21, 2023 8.260 8.520 8.250 8.340 453,671 +0.13(+1.58%)
Aug 18, 2023 8.100 8.370 8.100 8.210 364,140 +0.03(+0.37%)
Aug 17, 2023 7.930 8.220 7.770 8.180 389,199 +0.24(+3.02%)
Aug 16, 2023 7.790 8.025 7.770 7.940 312,041 +0.07(+0.89%)
Aug 15, 2023 7.800 7.880 7.715 7.870 267,871 +0.04(+0.51%)
Aug 14, 2023 8.000 8.060 7.770 7.830 492,223 -0.35(-4.28%)
Aug 11, 2023 7.980 8.235 7.930 8.180 417,337 +0.16(+2.00%)
Aug 10, 2023 8.380 8.400 7.900 8.020 646,091 -0.33(-3.95%)
Aug 09, 2023 8.590 8.590 8.120 8.350 689,781 -0.38(-4.35%)
Aug 08, 2023 8.500 8.740 8.010 8.730 963,992 -1.27(-12.70%)
Aug 07, 2023 10.10 10.17 9.974 10.00 572,793 -0.10(-0.99%)
Aug 04, 2023 10.26 10.28 10.00 10.10 467,394 -0.14(-1.37%)
Aug 03, 2023 10.31 10.40 10.22 10.24 334,067 -0.12(-1.16%)
Aug 02, 2023 10.61 10.61 10.33 10.36 306,054 -0.31(-2.91%)
Aug 01, 2023 10.76 10.79 10.59 10.67 171,379 -0.18(-1.66%)
Jul 31, 2023 10.76 10.89 10.76 10.85 160,057 +0.07(+0.65%)
Jul 28, 2023 10.88 10.95 10.76 10.78 173,344 -0.01(-0.09%)
Jul 27, 2023 10.90 10.90 10.68 10.79 213,114 -0.06(-0.55%)
Jul 26, 2023 10.89 10.94 10.78 10.85 190,872 -0.04(-0.37%)
Jul 25, 2023 10.86 11.01 10.80 10.89 187,054 -0.01(-0.09%)
Jul 24, 2023 10.79 10.95 10.53 10.90 285,714 +0.04(+0.37%)
Jul 21, 2023 11.15 11.17 10.85 10.86 222,622 -0.22(-1.99%)
Jul 20, 2023 11.30 11.30 11.06 11.08 299,033 -0.29(-2.55%)
Jul 19, 2023 11.28 11.38 11.23 11.37 287,963 +0.09(+0.80%)
Jul 18, 2023 11.29 11.33 11.21 11.28 246,079 -0.03(-0.27%)
Jul 17, 2023 11.31 11.41 11.21 11.31 478,534 +0.00(+0.00%)
Jul 14, 2023 11.39 11.47 11.20 11.31 431,262 -0.13(-1.14%)
Jul 13, 2023 11.50 11.56 11.35 11.44 351,321 -0.01(-0.09%)
Jul 12, 2023 11.41 11.51 11.27 11.45 679,099 +0.17(+1.51%)
Jul 11, 2023 11.14 11.41 11.14 11.28 334,470 +0.10(+0.89%)
Jul 10, 2023 10.93 11.30 10.90 11.18 272,621 +0.26(+2.38%)
Jul 07, 2023 10.73 10.92 10.73 10.92 289,195 +0.09(+0.83%)
Jul 06, 2023 10.68 10.86 10.59 10.83 241,840 +0.05(+0.46%)
Jul 05, 2023 11.13 11.13 10.66 10.78 256,910 -0.34(-3.06%)
Jul 03, 2023 11.18 11.27 10.97 11.12 147,697 -0.10(-0.89%)
Jun 30, 2023 11.20 11.34 11.07 11.22 240,427 +0.12(+1.08%)
Jun 29, 2023 10.97 11.15 10.97 11.10 239,449 +0.12(+1.09%)
Jun 28, 2023 11.19 11.26 10.90 10.98 281,020 -0.21(-1.88%)
Jun 27, 2023 11.07 11.44 10.87 11.19 924,620 +0.15(+1.36%)
Jun 26, 2023 9.100 11.42 9.030 11.04 2,591,250 +1.83(+19.87%)
Jun 23, 2023 8.970 9.220 8.945 9.210 701,266 +0.11(+1.21%)
Jun 22, 2023 9.020 9.165 8.860 9.100 380,626 +0.07(+0.78%)
Jun 21, 2023 8.980 9.030 8.760 9.030 534,021 +0.04(+0.44%)
Jun 20, 2023 8.860 9.140 8.790 8.990 636,313 +0.01(+0.11%)
Jun 16, 2023 8.990 9.040 8.675 8.980 998,006 +0.11(+1.24%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.