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

Enviva Partners LP (NY: EVA )

0.4225 -0.0042 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.4390 0.4390 0.4206 0.4225 212,413 -0.00(-0.98%)
Jul 01, 2024 0.4211 0.4300 0.4200 0.4267 254,390 -0.00(-0.77%)
Jun 28, 2024 0.4400 0.4471 0.4214 0.4300 220,085 -0.02(-3.93%)
Jun 27, 2024 0.4400 0.4598 0.4203 0.4476 397,403 -0.01(-1.19%)
Jun 26, 2024 0.4700 0.4700 0.4227 0.4530 196,569 -0.01(-3.04%)
Jun 25, 2024 0.4500 0.4700 0.4400 0.4672 340,991 +0.01(+2.66%)
Jun 24, 2024 0.4600 0.4800 0.4300 0.4551 268,746 +0.01(+1.36%)
Jun 21, 2024 0.4600 0.4800 0.4101 0.4490 664,075 -0.01(-1.54%)
Jun 20, 2024 0.5100 0.5174 0.4400 0.4560 325,582 -0.02(-4.40%)
Jun 18, 2024 0.4714 0.4935 0.4600 0.4770 402,411 -0.02(-3.52%)
Jun 17, 2024 0.4528 0.5242 0.4528 0.4944 541,873 +0.01(+1.19%)
Jun 14, 2024 0.5500 0.5600 0.4801 0.4886 542,584 -0.06(-10.23%)
Jun 13, 2024 0.5397 0.5590 0.5394 0.5443 237,375 +0.01(+1.30%)
Jun 12, 2024 0.5900 0.5930 0.5300 0.5373 369,683 -0.02(-3.19%)
Jun 11, 2024 0.5800 0.5800 0.5319 0.5550 298,918 +0.01(+0.91%)
Jun 10, 2024 0.5800 0.5800 0.5500 0.5500 418,998 -0.03(-4.68%)
Jun 07, 2024 0.5550 0.5867 0.5500 0.5770 342,162 -0.02(-2.76%)
Jun 06, 2024 0.6000 0.6150 0.5650 0.5934 344,444 +0.00(+0.56%)
Jun 05, 2024 0.5910 0.6219 0.5621 0.5901 636,955 +0.03(+5.28%)
Jun 04, 2024 0.5300 0.5800 0.5300 0.5605 396,985 +0.04(+7.58%)
Jun 03, 2024 0.5701 0.5980 0.5210 0.5210 643,374 -0.05(-8.60%)
May 31, 2024 0.6097 0.6097 0.5700 0.5700 302,065 -0.03(-5.30%)
May 30, 2024 0.5966 0.6201 0.5900 0.6019 289,221 +0.01(+2.45%)
May 29, 2024 0.5800 0.5970 0.5800 0.5875 332,799 -0.02(-3.21%)
May 28, 2024 0.5933 0.6200 0.5900 0.6070 348,772 +0.01(+1.17%)
May 24, 2024 0.6260 0.6260 0.5901 0.6000 335,257 +0.00(+0.67%)
May 23, 2024 0.6000 0.6298 0.5901 0.5960 389,006 -0.02(-2.45%)
May 22, 2024 0.6400 0.6400 0.6023 0.6110 456,829 +0.01(+1.01%)
May 21, 2024 0.6147 0.6300 0.6000 0.6049 643,151 +0.01(+1.32%)
May 20, 2024 0.6213 0.6457 0.5859 0.5970 719,163 +0.02(+3.81%)
May 17, 2024 0.6000 0.6500 0.5602 0.5751 742,710 -0.00(-0.84%)
May 16, 2024 0.6350 0.6471 0.5800 0.5800 746,253 -0.07(-10.44%)
May 15, 2024 0.5900 0.6699 0.5900 0.6476 1,553,787 +0.06(+9.78%)
May 14, 2024 0.5437 0.6000 0.5437 0.5899 722,583 +0.03(+4.69%)
May 13, 2024 0.6000 0.6000 0.5555 0.5635 738,775 -0.01(-0.97%)
May 10, 2024 0.5656 0.6071 0.5400 0.5690 1,415,044 +0.04(+7.72%)
May 09, 2024 0.5400 0.5600 0.5162 0.5282 701,292 -0.00(-0.75%)
May 08, 2024 0.5300 0.5480 0.5156 0.5322 491,455 +0.00(+0.04%)
May 07, 2024 0.5400 0.5800 0.5250 0.5320 342,996 -0.00(-0.28%)
May 06, 2024 0.5080 0.5600 0.5050 0.5335 646,591 +0.02(+4.67%)
May 03, 2024 0.5400 0.5500 0.5097 0.5097 688,540 -0.01(-1.03%)
May 02, 2024 0.5229 0.5428 0.5060 0.5150 376,245 -0.01(-2.79%)
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.