Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ebix Inc (NQ: EBIX )

1.160 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 27, 2023 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 (%)
Dec 27, 2023 1.160 0 -0.55(-32.16%)
Dec 26, 2023 1.970 2.040 1.630 1.710 2,819,447 -0.28(-14.07%)
Dec 22, 2023 1.970 2.140 1.950 1.990 2,054,828 -0.03(-1.49%)
Dec 21, 2023 2.070 2.140 1.870 2.020 3,350,166 +0.13(+6.88%)
Dec 20, 2023 2.000 2.330 1.865 1.890 7,602,103 -0.19(-8.92%)
Dec 19, 2023 1.480 2.290 1.435 2.075 9,400,992 +0.48(+29.69%)
Dec 18, 2023 2.470 3.270 1.340 1.600 21,559,620 -3.33(-67.55%)
Dec 15, 2023 5.330 5.380 4.785 4.930 2,612,829 -0.40(-7.50%)
Dec 14, 2023 4.810 5.850 4.810 5.330 3,399,974 +0.73(+15.87%)
Dec 13, 2023 4.360 4.690 4.080 4.600 1,303,957 +0.19(+4.31%)
Dec 12, 2023 4.640 4.640 4.310 4.410 1,039,697 -0.24(-5.16%)
Dec 11, 2023 4.920 4.953 4.580 4.650 1,352,543 -0.33(-6.63%)
Dec 08, 2023 4.550 5.120 4.500 4.980 1,512,058 +0.33(+7.10%)
Dec 07, 2023 4.050 4.670 3.960 4.650 1,990,350 +0.65(+16.10%)
Dec 06, 2023 4.060 4.200 3.970 4.005 808,815 -0.05(-1.35%)
Dec 05, 2023 4.350 4.350 3.960 4.060 1,007,330 -0.34(-7.73%)
Dec 04, 2023 4.320 4.429 4.130 4.400 1,118,451 +0.08(+1.85%)
Dec 01, 2023 3.940 4.400 3.825 4.320 1,916,649 +0.38(+9.64%)
Nov 30, 2023 4.560 4.596 3.850 3.940 2,131,156 -0.54(-12.05%)
Nov 29, 2023 4.450 4.690 4.390 4.480 1,025,133 +0.11(+2.52%)
Nov 28, 2023 4.400 4.420 4.175 4.370 1,039,079 +0.05(+1.16%)
Nov 27, 2023 4.650 4.660 4.280 4.320 1,438,966 -0.33(-7.10%)
Nov 24, 2023 4.620 4.790 4.580 4.650 537,252 +0.05(+1.09%)
Nov 22, 2023 4.740 4.850 4.460 4.600 906,160 -0.14(-2.95%)
Nov 21, 2023 4.970 4.992 4.610 4.740 1,316,520 -0.27(-5.39%)
Nov 20, 2023 5.150 5.460 4.985 5.010 2,082,082 -0.14(-2.72%)
Nov 17, 2023 4.740 5.290 4.460 5.150 3,255,623 +0.53(+11.47%)
Nov 16, 2023 5.570 5.570 4.070 4.620 7,607,222 -1.04(-18.37%)
Nov 15, 2023 3.640 7.270 3.550 5.660 35,884,108 +2.07(+57.66%)
Nov 14, 2023 3.710 4.080 3.465 3.590 2,670,292 +0.21(+6.06%)
Nov 13, 2023 3.420 3.600 3.110 3.385 2,697,336 -0.17(-4.78%)
Nov 10, 2023 3.670 3.750 3.140 3.555 2,752,289 -0.09(-2.47%)
Nov 09, 2023 3.700 4.410 3.190 3.645 4,315,480 -1.24(-25.38%)
Nov 08, 2023 5.440 5.460 4.600 4.885 2,096,174 -0.77(-13.54%)
Nov 07, 2023 5.850 6.130 5.585 5.650 883,628 -0.34(-5.68%)
Nov 06, 2023 6.200 6.380 5.795 5.990 709,942 -0.21(-3.39%)
Nov 03, 2023 6.160 6.470 6.040 6.200 864,098 +0.23(+3.85%)
Nov 02, 2023 5.390 6.020 5.380 5.970 1,114,103 +0.66(+12.43%)
Nov 01, 2023 6.110 6.190 5.230 5.310 1,327,724 -0.78(-12.81%)
Oct 31, 2023 5.950 6.285 5.870 6.090 977,024 +0.19(+3.22%)
Oct 30, 2023 5.610 5.910 5.360 5.900 925,920 +0.38(+6.88%)
Oct 27, 2023 5.600 5.665 5.410 5.520 859,358 -0.04(-0.72%)
Oct 26, 2023 5.190 5.715 5.115 5.560 1,236,676 +0.32(+6.11%)
Oct 25, 2023 5.650 5.670 5.200 5.240 1,575,851 -0.54(-9.34%)
Oct 24, 2023 5.790 6.210 5.710 5.780 1,177,640 +0.06(+0.96%)
Oct 23, 2023 5.670 5.890 5.380 5.725 1,310,727 -0.03(-0.43%)
Oct 20, 2023 6.000 6.030 5.620 5.750 1,486,217 -0.28(-4.64%)
Oct 19, 2023 6.220 6.540 5.985 6.030 1,611,632 -0.27(-4.29%)
Oct 18, 2023 6.540 6.660 5.900 6.300 1,819,792 -0.32(-4.83%)
Oct 17, 2023 6.620 7.380 6.600 6.620 1,118,431 -0.09(-1.34%)
Oct 16, 2023 6.500 6.780 6.290 6.710 994,203 +0.22(+3.39%)
Oct 13, 2023 6.640 6.740 6.210 6.490 1,062,939 -0.16(-2.41%)
Oct 12, 2023 6.810 7.480 6.560 6.650 1,162,265 -0.35(-5.00%)
Oct 11, 2023 6.960 7.220 6.430 7.000 1,220,622 +0.20(+2.94%)
Oct 10, 2023 7.500 8.400 6.592 6.800 1,499,999 -0.73(-9.69%)
Oct 09, 2023 7.210 7.740 7.110 7.530 1,224,078 +0.26(+3.58%)
Oct 06, 2023 7.080 7.310 6.620 7.270 1,525,974 +0.17(+2.39%)
Oct 05, 2023 6.870 7.250 6.030 7.100 2,078,339 +0.16(+2.31%)
Oct 04, 2023 8.200 8.290 5.415 6.940 5,572,158 -1.30(-15.78%)
Oct 03, 2023 8.590 8.670 8.050 8.240 1,306,999 -0.48(-5.50%)
Oct 02, 2023 9.720 10.19 8.320 8.720 6,745,876 -1.16(-11.74%)
Sep 29, 2023 9.660 10.51 9.120 9.880 3,379,592 -0.33(-3.23%)
Sep 28, 2023 10.33 10.71 10.14 10.21 811,391 -0.26(-2.48%)
Sep 27, 2023 10.85 10.90 10.10 10.47 1,142,393 -0.21(-1.97%)
Sep 26, 2023 11.24 11.37 9.920 10.68 1,702,273 -1.21(-10.18%)
Sep 25, 2023 11.53 12.01 11.84 11.89 788,143 +0.29(+2.50%)
Sep 22, 2023 11.71 12.05 11.56 11.60 437,514 -0.14(-1.19%)
Sep 21, 2023 11.26 12.08 11.14 11.74 429,663 +0.08(+0.69%)
Sep 20, 2023 11.80 12.64 11.50 11.66 1,064,512 +0.04(+0.34%)
Sep 19, 2023 13.02 13.14 10.75 11.62 2,307,529 -1.48(-11.30%)
Sep 18, 2023 14.27 14.33 12.98 13.10 652,053 -1.23(-8.58%)
Sep 15, 2023 14.04 14.50 13.66 14.33 839,985 +0.01(+0.07%)
Sep 14, 2023 14.44 14.81 14.23 14.32 350,043 +0.13(+0.92%)
Sep 13, 2023 14.70 14.88 13.94 14.19 449,048 -0.47(-3.21%)
Sep 12, 2023 15.39 15.63 14.62 14.66 386,359 -0.81(-5.24%)
Sep 11, 2023 15.57 15.78 15.25 15.47 322,951 +0.16(+1.05%)
Sep 08, 2023 14.70 15.46 14.48 15.31 497,359 +0.25(+1.66%)
Sep 07, 2023 14.95 15.16 14.50 15.06 524,538 -0.21(-1.38%)
Sep 06, 2023 15.45 15.80 15.16 15.27 357,110 -0.19(-1.23%)
Sep 05, 2023 16.00 16.15 14.73 15.46 526,541 -0.87(-5.33%)
Sep 01, 2023 16.73 17.27 16.23 16.33 339,410 -0.37(-2.22%)
Aug 31, 2023 16.44 16.79 16.30 16.70 309,286 +0.30(+1.83%)
Aug 30, 2023 16.03 16.59 15.79 16.40 351,973 +0.38(+2.37%)
Aug 29, 2023 15.20 16.29 14.96 16.02 315,591 +0.86(+5.67%)
Aug 28, 2023 15.36 15.52 15.04 15.16 370,350 -0.04(-0.26%)
Aug 25, 2023 14.24 15.59 14.23 15.20 661,469 +1.10(+7.80%)
Aug 24, 2023 14.85 14.85 13.83 14.10 539,047 -0.77(-5.18%)
Aug 23, 2023 14.44 15.20 14.40 14.87 499,449 +0.46(+3.19%)
Aug 22, 2023 14.50 14.50 13.58 14.41 564,345 +0.08(+0.56%)
Aug 21, 2023 13.86 15.06 13.75 14.33 1,077,347 +0.40(+2.87%)
Aug 18, 2023 14.50 14.79 13.88 13.93 856,112 -1.15(-7.63%)
Aug 17, 2023 14.53 15.35 14.05 15.08 848,030 +0.39(+2.65%)
Aug 16, 2023 14.67 15.04 14.15 14.69 800,721 -0.17(-1.14%)
Aug 15, 2023 13.99 15.00 13.85 14.86 1,097,364 +0.49(+3.41%)
Aug 14, 2023 16.32 16.53 12.91 14.37 3,039,108 -2.46(-14.62%)
Aug 11, 2023 15.02 16.87 14.02 16.83 2,055,164 +2.04(+13.79%)
Aug 10, 2023 21.84 22.26 14.57 14.79 3,929,458 -6.92(-31.87%)
Aug 09, 2023 25.31 25.99 20.86 21.71 1,231,431 -4.54(-17.30%)
Aug 08, 2023 27.10 27.11 26.05 26.25 532,000 -1.34(-4.86%)
Aug 07, 2023 27.87 27.98 26.30 27.59 329,159 -0.35(-1.25%)
Aug 04, 2023 27.08 28.48 26.88 27.94 284,565 +0.87(+3.21%)
Aug 03, 2023 27.44 27.64 26.47 27.07 288,064 -0.75(-2.70%)
Aug 02, 2023 28.73 28.85 26.81 27.82 425,629 -1.67(-5.66%)
Aug 01, 2023 30.36 30.92 29.43 29.49 338,653 -1.47(-4.75%)
Jul 31, 2023 29.00 32.87 28.75 30.96 734,055 +2.66(+9.40%)
Jul 28, 2023 27.74 28.97 27.74 28.30 317,113 +1.09(+4.01%)
Jul 27, 2023 28.87 29.98 27.15 27.21 477,904 -1.13(-3.99%)
Jul 26, 2023 27.96 28.49 27.10 28.34 352,970 +0.15(+0.53%)
Jul 25, 2023 27.21 28.23 26.45 28.19 739,846 +0.99(+3.64%)
Jul 24, 2023 26.16 27.31 25.87 27.20 382,478 +0.98(+3.74%)
Jul 21, 2023 27.16 27.64 25.95 26.22 314,309 -0.43(-1.61%)
Jul 20, 2023 27.70 27.74 26.21 26.65 360,470 -1.11(-4.00%)
Jul 19, 2023 28.00 28.47 27.09 27.76 377,352 -0.16(-0.57%)
Jul 18, 2023 27.66 28.34 27.37 27.92 316,219 +0.27(+0.98%)
Jul 17, 2023 22.28 28.10 21.56 27.65 1,245,377 +2.90(+11.72%)
Jul 14, 2023 25.30 25.38 24.26 24.75 467,810 -0.66(-2.60%)
Jul 13, 2023 25.74 25.94 25.38 25.41 379,911 -0.05(-0.20%)
Jul 12, 2023 25.75 25.80 24.88 25.46 437,455 +0.43(+1.72%)
Jul 11, 2023 25.92 26.13 24.86 25.03 186,689 -0.63(-2.46%)
Jul 10, 2023 24.70 25.88 24.70 25.66 320,249 +1.05(+4.27%)
Jul 07, 2023 23.02 25.10 22.98 24.61 486,441 +1.63(+7.09%)
Jul 06, 2023 27.24 27.56 21.63 22.98 1,412,847 -2.69(-10.48%)
Jul 05, 2023 25.91 26.82 25.56 25.67 353,150 -0.59(-2.25%)
Jul 03, 2023 25.40 26.50 24.91 26.26 309,565 +1.06(+4.21%)
Jun 30, 2023 27.40 28.27 24.36 25.20 1,076,802 -1.74(-6.46%)
Jun 29, 2023 27.55 27.99 26.11 26.94 743,070 -0.71(-2.57%)
Jun 28, 2023 25.21 27.95 24.93 27.65 1,169,527 +2.86(+11.54%)
Jun 27, 2023 24.70 25.29 23.89 24.79 435,970 +0.15(+0.61%)
Jun 26, 2023 22.83 25.01 22.83 24.64 728,709 +1.79(+7.83%)
Jun 23, 2023 22.46 23.35 22.20 22.85 510,496 -0.04(-0.17%)
Jun 22, 2023 22.44 22.95 22.02 22.89 193,539 +0.34(+1.51%)
Jun 21, 2023 23.50 23.50 22.26 22.55 260,787 -0.56(-2.42%)
Jun 20, 2023 22.66 23.43 22.41 23.11 317,522 +0.46(+2.03%)
Jun 16, 2023 22.99 22.99 22.02 22.65 671,713 -0.05(-0.22%)
Jun 15, 2023 22.45 22.74 22.01 22.70 281,658 -0.02(-0.09%)
Jun 14, 2023 23.26 23.42 22.30 22.72 359,356 -0.55(-2.36%)
Jun 13, 2023 22.80 24.06 22.70 23.27 430,918 +0.64(+2.83%)
Jun 12, 2023 22.30 23.22 22.05 22.63 404,015 +0.41(+1.85%)
Jun 09, 2023 22.03 22.34 21.63 22.22 234,073 +0.17(+0.77%)
Jun 08, 2023 21.95 22.42 21.16 22.05 390,581 +0.05(+0.23%)
Jun 07, 2023 20.64 22.05 20.64 22.00 492,950 +1.49(+7.26%)
Jun 06, 2023 19.86 20.95 19.73 20.51 303,121 +0.55(+2.76%)
Jun 05, 2023 20.08 20.40 19.31 19.96 247,873 -0.47(-2.30%)
Jun 02, 2023 19.87 20.87 19.39 20.43 336,062 +0.91(+4.66%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.