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

Espey Mfg. & Electronics (NY: ESP )

21.00 -0.20 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 6.218 6.218 6.138 6.138 2,000 -0.05(-0.77%)
Nov 26, 2003 6.185 6.185 6.185 6.185 0 +0.00(+0.00%)
Nov 25, 2003 6.250 6.250 6.237 6.185 3,200 -0.09(-1.43%)
Nov 24, 2003 6.235 6.295 6.235 6.275 1,400 +0.06(+0.88%)
Nov 21, 2003 6.287 6.287 6.062 6.220 11,000 -0.07(-1.03%)
Nov 20, 2003 6.285 6.285 6.285 6.285 0 +0.01(+0.16%)
Nov 19, 2003 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Nov 18, 2003 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Nov 17, 2003 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Nov 14, 2003 6.562 6.562 6.250 6.275 21,400 -0.35(-5.28%)
Nov 13, 2003 6.145 6.625 6.117 6.625 16,000 +0.49(+7.94%)
Nov 12, 2003 6.143 6.143 6.143 6.138 2,400 +0.03(+0.41%)
Nov 11, 2003 6.112 6.112 6.112 6.112 0 +0.00(+0.00%)
Nov 10, 2003 6.112 6.112 6.112 6.112 200 +0.03(+0.53%)
Nov 07, 2003 6.080 6.080 6.080 6.080 0 +0.00(+0.00%)
Nov 06, 2003 6.080 6.080 6.080 6.080 1,000 -0.04(-0.69%)
Nov 05, 2003 6.122 6.122 6.122 6.122 0 +0.00(+0.00%)
Nov 04, 2003 6.122 6.122 6.122 6.122 0 +0.00(+0.00%)
Nov 03, 2003 6.095 6.122 6.082 6.122 8,200 +0.02(+0.41%)
Oct 31, 2003 6.098 6.098 6.098 6.098 1,000 -0.01(-0.12%)
Oct 30, 2003 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Oct 29, 2003 6.013 6.125 6.013 6.105 7,600 +0.10(+1.71%)
Oct 28, 2003 6.213 6.213 6.003 6.003 1,600 -0.25(-3.96%)
Oct 27, 2003 6.350 6.350 6.200 6.250 15,800 -0.16(-2.53%)
Oct 24, 2003 6.673 6.675 6.250 6.412 41,400 -0.27(-4.08%)
Oct 23, 2003 6.685 6.685 6.685 6.685 0 +0.00(+0.00%)
Oct 22, 2003 6.675 6.685 6.675 6.685 1,200 +0.06(+0.91%)
Oct 21, 2003 6.625 6.625 6.622 6.625 2,800 -0.05(-0.71%)
Oct 20, 2003 6.725 6.747 6.673 6.673 10,400 -0.14(-2.06%)
Oct 17, 2003 6.812 6.812 6.812 6.812 10,600 +0.12(+1.87%)
Oct 16, 2003 6.465 6.825 6.550 6.688 31,800 +0.20(+3.08%)
Oct 15, 2003 6.438 6.522 6.438 6.487 6,600 +0.05(+0.82%)
Oct 14, 2003 6.287 6.372 6.255 6.435 11,800 +0.18(+2.96%)
Oct 13, 2003 6.150 6.250 6.150 6.250 5,600 +0.12(+2.04%)
Oct 10, 2003 6.128 6.128 6.128 6.125 2,400 -0.01(-0.20%)
Oct 09, 2003 6.138 6.138 6.138 6.138 400 +0.00(+0.00%)
Oct 08, 2003 6.138 6.138 6.138 6.138 1,600 +0.20(+3.37%)
Oct 07, 2003 6.050 6.050 5.938 5.938 5,800 -0.19(-3.06%)
Oct 06, 2003 6.125 6.125 6.125 6.125 0 +0.00(+0.00%)
Oct 03, 2003 6.037 6.188 6.037 6.125 17,600 +0.11(+1.87%)
Oct 02, 2003 6.000 6.013 5.968 6.013 19,600 -0.20(-3.22%)
Oct 01, 2003 5.747 6.438 5.747 6.213 72,000 +0.48(+8.28%)
Sep 30, 2003 5.647 5.737 5.647 5.737 7,600 +0.09(+1.55%)
Sep 29, 2003 5.503 5.650 5.503 5.650 8,000 +0.09(+1.57%)
Sep 26, 2003 5.562 5.562 5.562 5.562 2,600 +0.03(+0.59%)
Sep 25, 2003 5.505 5.530 5.505 5.530 4,400 +0.02(+0.32%)
Sep 24, 2003 5.525 5.525 5.500 5.513 6,800 -0.11(-2.00%)
Sep 23, 2003 5.497 5.625 5.452 5.625 23,800 +0.26(+4.90%)
Sep 22, 2003 5.412 5.412 5.412 5.362 4,600 -0.08(-1.38%)
Sep 19, 2003 5.397 5.412 5.350 5.438 10,800 +0.09(+1.64%)
Sep 18, 2003 5.412 5.500 5.350 5.350 28,400 +0.01(+0.23%)
Sep 17, 2003 5.338 5.338 5.338 5.338 1,000 +0.01(+0.23%)
Sep 16, 2003 5.250 5.325 5.250 5.325 2,000 +0.01(+0.19%)
Sep 15, 2003 5.335 5.335 5.315 5.315 3,000 +0.00(+0.05%)
Sep 12, 2003 5.332 5.335 5.312 5.312 2,800 +0.00(+0.00%)
Sep 11, 2003 5.338 5.338 5.287 5.312 4,800 -0.12(-2.21%)
Sep 10, 2003 5.438 5.463 5.375 5.433 28,800 -0.07(-1.23%)
Sep 09, 2003 5.500 5.572 5.500 5.500 19,800 -0.06(-1.12%)
Sep 08, 2003 5.625 5.657 5.500 5.562 74,200 -0.01(-0.22%)
Sep 05, 2003 5.522 5.750 5.500 5.575 55,000 +0.05(+0.90%)
Sep 04, 2003 5.300 5.525 5.300 5.525 101,800 +0.26(+4.99%)
Sep 03, 2003 5.250 5.350 5.188 5.263 18,400 +0.03(+0.48%)
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.