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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.00 10.11 10.00 10.03 4,000 -0.07(-0.74%)
Nov 29, 2005 10.11 10.11 10.06 10.10 4,200 +0.03(+0.25%)
Nov 28, 2005 10.12 10.12 10.06 10.07 5,200 -0.05(-0.49%)
Nov 25, 2005 10.09 10.12 10.09 10.12 2,600 -0.01(-0.12%)
Nov 23, 2005 9.988 10.14 9.963 10.14 4,800 +0.17(+1.76%)
Nov 22, 2005 10.16 10.22 9.900 9.963 13,600 -0.16(-1.60%)
Nov 21, 2005 9.670 10.21 9.670 10.12 14,600 +0.48(+4.98%)
Nov 18, 2005 9.675 9.675 9.645 9.645 1,000 -0.01(-0.05%)
Nov 17, 2005 9.652 9.700 9.650 9.650 1,400 -0.02(-0.20%)
Nov 16, 2005 9.750 9.750 9.670 9.670 2,000 -0.05(-0.57%)
Nov 15, 2005 9.750 9.750 9.688 9.725 10,200 -0.04(-0.38%)
Nov 14, 2005 9.688 9.762 9.688 9.762 7,800 +0.11(+1.17%)
Nov 11, 2005 9.625 9.650 9.575 9.650 1,600 +0.00(+0.00%)
Nov 10, 2005 9.900 10.12 9.650 9.650 27,200 -0.22(-2.28%)
Nov 09, 2005 9.875 9.875 9.875 9.875 0 +0.00(+0.00%)
Nov 08, 2005 9.975 9.975 9.875 9.875 3,800 -0.12(-1.25%)
Nov 07, 2005 10.00 10.07 10.00 10.00 4,800 -0.06(-0.62%)
Nov 04, 2005 9.713 10.06 9.713 10.06 12,000 +0.37(+3.84%)
Nov 03, 2005 9.793 9.793 9.463 9.690 30,200 +0.27(+2.89%)
Nov 02, 2005 8.975 9.425 8.975 9.418 12,000 +0.57(+6.41%)
Nov 01, 2005 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 31, 2005 8.900 8.900 8.812 8.850 3,800 -0.08(-0.84%)
Oct 28, 2005 8.900 8.925 8.900 8.925 600 +0.04(+0.42%)
Oct 27, 2005 8.962 8.962 8.887 8.887 1,200 -0.04(-0.42%)
Oct 26, 2005 9.037 9.037 8.750 8.925 9,000 -0.07(-0.83%)
Oct 25, 2005 8.787 9.000 8.713 9.000 4,600 +0.23(+2.56%)
Oct 24, 2005 8.750 8.775 8.750 8.775 800 +0.06(+0.72%)
Oct 21, 2005 8.738 8.738 8.713 8.713 600 +0.00(+0.00%)
Oct 20, 2005 8.712 8.750 8.712 8.713 1,600 +0.03(+0.29%)
Oct 19, 2005 8.688 8.688 8.688 8.688 600 +0.03(+0.38%)
Oct 18, 2005 8.655 8.655 8.655 8.655 0 +0.00(+0.00%)
Oct 17, 2005 8.655 8.655 8.655 8.655 400 -0.03(-0.29%)
Oct 14, 2005 8.680 8.680 8.680 8.680 600 +0.00(+0.00%)
Oct 13, 2005 8.680 8.680 8.680 8.680 0 +0.00(+0.00%)
Oct 12, 2005 8.680 8.680 8.680 8.680 1,000 -0.01(-0.09%)
Oct 11, 2005 8.688 8.688 8.688 8.688 200 +0.00(+0.00%)
Oct 10, 2005 8.725 8.725 8.688 8.688 1,200 -0.02(-0.17%)
Oct 07, 2005 8.725 8.725 8.703 8.703 1,000 +0.00(+0.03%)
Oct 06, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 05, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 04, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 03, 2005 8.725 8.725 8.700 8.700 400 -0.06(-0.71%)
Sep 30, 2005 8.762 8.762 8.762 8.762 400 +0.04(+0.43%)
Sep 29, 2005 8.725 8.725 8.725 8.725 0 +0.00(+0.00%)
Sep 28, 2005 8.725 8.725 8.725 8.725 400 -0.01(-0.14%)
Sep 27, 2005 8.750 8.800 8.738 8.738 1,800 -0.01(-0.14%)
Sep 26, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 23, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 22, 2005 8.725 8.750 8.725 8.750 400 -0.04(-0.43%)
Sep 21, 2005 8.787 8.787 8.787 8.787 0 +0.00(+0.00%)
Sep 20, 2005 8.787 8.787 8.787 8.787 600 +0.06(+0.72%)
Sep 19, 2005 8.725 8.725 8.725 8.725 0 +0.00(+0.00%)
Sep 16, 2005 8.725 8.725 8.725 8.725 1,000 -0.02(-0.23%)
Sep 15, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Sep 14, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Sep 13, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Sep 12, 2005 8.812 8.812 8.738 8.745 27,400 -0.09(-1.05%)
Sep 09, 2005 8.800 8.838 8.800 8.838 600 +0.06(+0.71%)
Sep 08, 2005 8.875 8.875 8.775 8.775 5,000 -0.15(-1.68%)
Sep 07, 2005 8.887 8.925 8.887 8.925 4,200 -0.01(-0.14%)
Sep 06, 2005 8.938 8.938 8.938 8.938 400 +0.01(+0.14%)
Sep 02, 2005 8.875 8.938 8.875 8.925 1,200 +0.05(+0.56%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.