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

Eagle Fincl Svcs Inc (OP: EFSI )

30.00 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 6, 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 (%)
Jan 31, 2024 29.98 0 +0.18(+0.60%)
Jan 29, 2024 29.80 24 +0.24(+0.81%)
Jan 26, 2024 29.59 29.89 29.56 29.56 920 -0.44(-1.47%)
Jan 24, 2024 30.00 40 +0.00(+0.00%)
Jan 23, 2024 30.00 30.00 30.00 30.00 100 +0.01(+0.03%)
Jan 22, 2024 29.43 29.99 29.43 29.99 289 +0.00(+0.00%)
Jan 19, 2024 29.40 29.99 29.40 29.99 638 +0.00(+0.00%)
Jan 17, 2024 29.99 2 +0.03(+0.10%)
Jan 11, 2024 29.96 0 +0.01(+0.03%)
Jan 10, 2024 29.41 29.95 29.40 29.95 2,220 +0.01(+0.03%)
Jan 08, 2024 29.94 0 -0.01(-0.03%)
Jan 05, 2024 29.41 29.95 29.41 29.95 2,107 -0.03(-0.10%)
Jan 04, 2024 29.40 29.98 29.40 29.98 1,759 +0.00(+0.00%)
Jan 03, 2024 29.62 30.00 29.40 29.98 2,166 -0.02(-0.07%)
Dec 29, 2023 30.00 0 +0.25(+0.84%)
Dec 28, 2023 29.75 29.75 29.61 29.75 3,053 -0.10(-0.34%)
Dec 21, 2023 29.85 45 -0.05(-0.17%)
Dec 19, 2023 29.90 0 -0.05(-0.17%)
Dec 15, 2023 29.95 30 +0.00(+0.00%)
Dec 14, 2023 29.99 30.09 29.95 29.95 9,687 -0.14(-0.47%)
Dec 12, 2023 30.09 0 -0.01(-0.03%)
Dec 11, 2023 30.00 30.24 29.90 30.10 2,185 -0.09(-0.30%)
Dec 08, 2023 30.09 30.30 29.90 30.19 3,660 +0.01(+0.03%)
Dec 07, 2023 30.20 30.25 29.95 30.18 4,289 -0.17(-0.56%)
Dec 06, 2023 30.35 30.35 30.35 30.35 479 -0.12(-0.39%)
Dec 05, 2023 30.40 30.48 30.35 30.47 930 -0.01(-0.03%)
Dec 01, 2023 30.48 26 -0.01(-0.03%)
Nov 30, 2023 30.35 30.50 30.35 30.49 474 +0.03(+0.10%)
Nov 29, 2023 30.35 30.50 30.25 30.46 6,894 -0.20(-0.65%)
Nov 28, 2023 30.35 30.66 30.35 30.66 233 -0.03(-0.10%)
Nov 27, 2023 30.69 30.69 30.69 30.69 100 +0.39(+1.29%)
Nov 21, 2023 30.30 0 -0.45(-1.46%)
Nov 20, 2023 30.21 30.88 30.21 30.75 1,802 -0.15(-0.49%)
Nov 17, 2023 29.75 30.90 29.75 30.90 25,646 +0.96(+3.21%)
Nov 16, 2023 29.93 29.94 29.75 29.94 2,351 -0.01(-0.03%)
Nov 15, 2023 29.94 29.95 29.85 29.95 2,553 +0.00(+0.00%)
Nov 14, 2023 30.20 30.35 29.50 29.95 4,545 -0.39(-1.29%)
Nov 13, 2023 30.25 30.34 30.25 30.34 405 -0.01(-0.03%)
Nov 09, 2023 30.35 150 +0.05(+0.17%)
Nov 08, 2023 30.30 30.45 30.30 30.30 523 -0.21(-0.70%)
Nov 03, 2023 30.52 0 -0.23(-0.76%)
Nov 02, 2023 30.75 30.75 30.75 30.75 100 +0.15(+0.49%)
Nov 01, 2023 30.72 30.72 30.60 30.60 713 -0.39(-1.26%)
Oct 31, 2023 30.75 30.99 30.65 30.99 400 -0.01(-0.03%)
Oct 26, 2023 31.00 0 +0.08(+0.27%)
Oct 25, 2023 30.92 30.92 30.92 30.92 200 -0.13(-0.43%)
Oct 24, 2023 31.05 31.05 31.05 31.05 188 -0.04(-0.13%)
Oct 23, 2023 30.77 31.09 30.77 31.09 312 +0.00(+0.00%)
Oct 19, 2023 31.09 0 -0.13(-0.42%)
Oct 18, 2023 31.00 31.22 31.00 31.22 402 -0.01(-0.03%)
Oct 17, 2023 30.91 31.69 30.91 31.23 1,701 -0.67(-2.10%)
Oct 05, 2023 31.90 31 +0.00(+0.00%)
Oct 04, 2023 31.90 31.90 31.90 31.90 100 +1.60(+5.28%)
Oct 03, 2023 30.79 31.80 30.30 30.30 2,360 -1.60(-5.02%)
Sep 27, 2023 31.90 0 +0.00(+0.00%)
Sep 21, 2023 31.90 0 -0.25(-0.78%)
Sep 14, 2023 32.15 0 +0.00(+0.00%)
Sep 11, 2023 32.15 15 +0.15(+0.47%)
Sep 08, 2023 31.75 32.00 31.75 32.00 201 +1.00(+3.23%)
Sep 07, 2023 30.88 31.10 30.88 31.00 5,338 -1.00(-3.12%)
Aug 31, 2023 32.00 0 +0.01(+0.03%)
Aug 23, 2023 31.99 1 -0.01(-0.03%)
Aug 21, 2023 32.00 5 +0.02(+0.06%)
Aug 18, 2023 31.70 31.98 31.70 31.98 6,885 +0.30(+0.95%)
Aug 17, 2023 31.68 31.68 31.68 31.68 300 -0.02(-0.06%)
Aug 16, 2023 31.69 31.70 30.32 31.70 2,782 -0.05(-0.16%)
Aug 15, 2023 31.75 31.75 31.75 31.75 100 +1.00(+3.25%)
Aug 14, 2023 30.75 31.50 30.75 30.75 9,951 -0.73(-2.32%)
Aug 11, 2023 30.31 31.48 30.31 31.48 270 +0.08(+0.25%)
Aug 10, 2023 30.60 31.40 30.60 31.40 5,572 +0.00(+0.00%)
Aug 09, 2023 30.07 31.40 30.00 31.40 7,955 -0.35(-1.10%)
Aug 08, 2023 30.06 31.75 30.06 31.75 400 -0.01(-0.03%)
Aug 01, 2023 31.76 0 +0.06(+0.19%)
Jul 28, 2023 31.70 3 +0.25(+0.79%)
Jul 25, 2023 31.45 3 +0.30(+0.96%)
Jul 24, 2023 31.00 31.15 30.35 31.15 1,640 -0.05(-0.16%)
Jul 19, 2023 31.20 0 +0.00(+0.00%)
Jul 17, 2023 31.20 25 +0.01(+0.03%)
Jul 13, 2023 31.19 0 +0.09(+0.29%)
Jul 12, 2023 30.95 31.10 30.95 31.10 268 +0.05(+0.16%)
Jul 10, 2023 31.05 0 +0.25(+0.81%)
Jul 06, 2023 30.80 40 +0.30(+0.98%)
Jun 30, 2023 30.50 48 +0.25(+0.83%)
Jun 29, 2023 30.25 31.15 30.25 30.25 900 -0.55(-1.79%)
Jun 28, 2023 30.32 31.15 30.30 30.80 1,066 -0.43(-1.38%)
Jun 27, 2023 30.40 31.23 30.40 31.23 200 -0.02(-0.06%)
Jun 23, 2023 31.25 42 +0.15(+0.48%)
Jun 20, 2023 31.10 0 +0.20(+0.65%)
Jun 16, 2023 31.32 31.35 30.90 30.90 927 -0.45(-1.44%)
Jun 14, 2023 31.35 0 -1.15(-3.54%)
May 04, 2023 32.50 3 +0.01(+0.03%)
May 03, 2023 32.25 32.49 32.00 32.49 1,120 -0.01(-0.03%)
May 02, 2023 32.00 32.50 32.00 32.50 300 +0.50(+1.56%)
May 01, 2023 32.30 32.30 31.51 32.00 1,438 -1.75(-5.19%)
Apr 17, 2023 33.75 1 +0.00(+0.00%)
Apr 14, 2023 33.15 33.75 33.15 33.75 548 +0.00(+0.00%)
Apr 13, 2023 32.90 33.75 32.90 33.75 310 +0.00(+0.00%)
Apr 10, 2023 33.75 0 -0.15(-0.44%)
Apr 03, 2023 33.90 0 -0.06(-0.18%)
Mar 24, 2023 33.96 0 -0.04(-0.12%)
Mar 22, 2023 34.00 14 +0.02(+0.06%)
Mar 21, 2023 30.65 33.98 30.00 33.98 6,658 -0.02(-0.06%)
Mar 20, 2023 34.25 34.25 33.80 34.00 763 -0.21(-0.61%)
Mar 16, 2023 34.21 2 -0.06(-0.18%)
Mar 15, 2023 28.67 34.27 28.67 34.27 1,443 -0.23(-0.67%)
Mar 14, 2023 34.50 34.50 31.75 34.50 258 +0.50(+1.47%)
Mar 13, 2023 28.80 34.00 28.00 34.00 4,552 -0.84(-2.41%)
Mar 10, 2023 34.75 34.84 31.50 34.84 2,256 +0.00(+0.00%)
Mar 09, 2023 34.70 34.84 34.65 34.84 837 +0.09(+0.26%)
Mar 08, 2023 35.00 35.00 33.75 34.75 6,338 -0.50(-1.42%)
Mar 07, 2023 35.07 35.25 35.07 35.25 261 -0.05(-0.14%)
Mar 06, 2023 35.30 35.30 35.30 35.30 297 -0.01(-0.03%)
Mar 03, 2023 35.35 35.35 35.08 35.31 1,593 -0.19(-0.54%)
Feb 28, 2023 35.50 0 +0.00(+0.00%)
Feb 27, 2023 35.50 35.50 35.50 35.50 111 -0.25(-0.70%)
Feb 23, 2023 35.75 25 -0.25(-0.69%)
Feb 22, 2023 35.40 36.00 35.40 36.00 1,215 -0.25(-0.69%)
Feb 17, 2023 36.25 0 +0.00(+0.00%)
Feb 16, 2023 36.25 36.25 35.74 36.25 306 +0.00(+0.00%)
Feb 15, 2023 36.25 36.25 35.74 36.25 760 +0.00(+0.00%)
Feb 13, 2023 36.25 0 +0.00(+0.00%)
Feb 10, 2023 36.00 36.25 36.00 36.25 940 -0.25(-0.68%)
Feb 08, 2023 36.50 8 -0.21(-0.57%)
Feb 07, 2023 36.73 36.73 36.71 36.71 601 +0.21(+0.58%)
Feb 06, 2023 35.80 36.50 35.80 36.50 1,488 +0.70(+1.96%)
Feb 03, 2023 35.80 35.80 35.80 35.80 239 +0.00(+0.00%)
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.