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 )

21.26 +0.26 (+1.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 30, 2004 6.550 6.550 6.475 6.513 1,800 +0.04(+0.58%)
Nov 29, 2004 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Nov 26, 2004 6.475 6.475 6.475 6.475 400 +0.00(+0.00%)
Nov 24, 2004 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Nov 23, 2004 6.475 6.475 6.475 6.475 400 -0.01(-0.08%)
Nov 22, 2004 6.500 6.500 6.480 6.480 400 +0.02(+0.27%)
Nov 19, 2004 6.463 6.463 6.463 6.463 600 +0.06(+0.98%)
Nov 18, 2004 6.400 6.400 6.400 6.400 200 -0.07(-1.12%)
Nov 17, 2004 6.625 6.625 6.445 6.473 3,800 -0.10(-1.56%)
Nov 16, 2004 6.713 6.713 6.575 6.575 4,400 -0.17(-2.59%)
Nov 15, 2004 6.850 6.850 6.750 6.750 2,000 -0.05(-0.74%)
Nov 12, 2004 6.713 6.950 6.713 6.800 7,800 +0.11(+1.64%)
Nov 11, 2004 6.938 6.938 6.603 6.690 16,400 -0.31(-4.43%)
Nov 10, 2004 7.000 7.000 7.000 7.000 200 +0.04(+0.54%)
Nov 09, 2004 6.987 6.987 6.963 6.963 600 +0.00(+0.04%)
Nov 08, 2004 7.037 7.162 6.960 6.960 9,000 -0.12(-1.63%)
Nov 05, 2004 6.822 7.138 6.822 7.075 12,200 +0.29(+4.24%)
Nov 04, 2004 6.808 6.808 6.787 6.787 3,000 -0.06(-0.84%)
Nov 03, 2004 6.883 6.883 6.845 6.845 1,400 -0.06(-0.80%)
Nov 02, 2004 6.963 6.963 6.900 6.900 2,000 -0.10(-1.43%)
Nov 01, 2004 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 29, 2004 6.997 7.025 6.997 7.000 2,200 +0.03(+0.36%)
Oct 28, 2004 6.975 6.975 6.975 6.975 200 +0.02(+0.36%)
Oct 27, 2004 6.950 6.950 6.950 6.950 200 -0.04(-0.54%)
Oct 26, 2004 7.075 7.225 6.987 6.987 19,600 -0.06(-0.89%)
Oct 25, 2004 6.750 7.072 6.750 7.050 10,800 +0.33(+4.83%)
Oct 22, 2004 6.750 6.750 6.675 6.725 2,400 -0.03(-0.37%)
Oct 21, 2004 6.688 6.750 6.688 6.750 2,000 +0.10(+1.50%)
Oct 20, 2004 6.650 6.650 6.650 6.650 200 -0.02(-0.37%)
Oct 19, 2004 6.675 6.675 6.675 6.675 0 +0.00(+0.00%)
Oct 18, 2004 6.647 6.675 6.647 6.675 1,800 +0.05(+0.75%)
Oct 15, 2004 6.625 6.625 6.625 6.625 0 +0.00(+0.00%)
Oct 14, 2004 6.675 6.675 6.625 6.625 3,000 -0.05(-0.75%)
Oct 13, 2004 6.675 6.675 6.675 6.675 600 -0.01(-0.19%)
Oct 12, 2004 6.688 6.688 6.688 6.688 400 -0.03(-0.37%)
Oct 11, 2004 6.700 6.713 6.700 6.713 800 -0.02(-0.37%)
Oct 08, 2004 6.713 6.737 6.713 6.737 2,200 +0.05(+0.75%)
Oct 07, 2004 6.643 6.688 6.643 6.688 2,200 +0.06(+0.94%)
Oct 06, 2004 6.625 6.625 6.625 6.625 800 -0.04(-0.56%)
Oct 05, 2004 6.562 6.662 6.562 6.662 7,400 +0.07(+1.14%)
Oct 04, 2004 6.625 6.625 6.588 6.588 1,400 -0.02(-0.38%)
Oct 01, 2004 6.500 6.612 6.500 6.612 3,600 +0.14(+2.12%)
Sep 30, 2004 6.412 6.522 6.412 6.475 2,800 +0.10(+1.57%)
Sep 29, 2004 6.188 6.425 6.188 6.375 9,400 +0.22(+3.66%)
Sep 28, 2004 6.150 6.150 6.150 6.150 600 +0.05(+0.82%)
Sep 27, 2004 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 24, 2004 6.088 6.175 6.088 6.100 8,000 +0.04(+0.62%)
Sep 23, 2004 6.062 6.062 6.062 6.062 0 +0.00(+0.00%)
Sep 22, 2004 5.950 6.062 5.950 6.062 2,200 +0.06(+1.04%)
Sep 21, 2004 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 20, 2004 6.000 6.112 5.963 6.000 2,400 +0.00(+0.00%)
Sep 17, 2004 6.000 6.000 6.000 6.000 400 +0.00(+0.00%)
Sep 16, 2004 6.000 6.000 6.000 6.000 400 +0.06(+1.05%)
Sep 15, 2004 5.938 5.938 5.938 5.938 0 +0.00(+0.00%)
Sep 14, 2004 5.938 5.938 5.938 5.938 0 +0.00(+0.00%)
Sep 13, 2004 5.963 5.963 5.938 5.938 1,000 -0.06(-1.04%)
Sep 10, 2004 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 09, 2004 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Sep 08, 2004 6.000 6.000 6.000 6.000 400 +0.05(+0.84%)
Sep 07, 2004 5.950 5.950 5.950 5.950 2,000 +0.03(+0.46%)
Sep 03, 2004 5.923 5.923 5.923 5.923 0 +0.00(+0.00%)
Sep 02, 2004 5.850 5.923 5.850 5.923 400 +0.04(+0.59%)
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.