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:

Edison International (NY: EIX )

82.40 -0.84 (-1.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 60.34 60.40 58.72 59.56 1,636,473 -0.73(-1.21%)
Dec 29, 2022 60.32 60.77 60.14 60.29 1,514,811 +0.11(+0.18%)
Dec 28, 2022 61.05 61.25 60.05 60.18 1,288,369 -0.74(-1.22%)
Dec 27, 2022 60.53 61.17 60.11 60.92 1,143,247 +0.59(+0.98%)
Dec 23, 2022 59.64 60.39 59.45 60.33 1,080,499 +0.63(+1.05%)
Dec 22, 2022 59.95 60.06 58.65 59.70 1,723,911 -0.67(-1.10%)
Dec 21, 2022 60.38 60.68 59.95 60.37 1,471,261 +0.31(+0.52%)
Dec 20, 2022 60.20 60.25 59.41 60.05 1,362,543 -0.06(-0.11%)
Dec 19, 2022 60.16 60.88 59.55 60.12 1,508,466 -0.14(-0.23%)
Dec 16, 2022 61.14 61.32 59.56 60.26 4,979,723 -1.51(-2.44%)
Dec 15, 2022 62.16 62.26 61.09 61.76 2,003,295 -0.85(-1.36%)
Dec 14, 2022 62.97 63.83 62.38 62.62 1,804,697 -0.20(-0.32%)
Dec 13, 2022 63.39 63.91 61.86 62.82 1,821,298 +0.42(+0.67%)
Dec 12, 2022 61.36 62.61 60.85 62.40 2,064,809 +1.51(+2.48%)
Dec 09, 2022 60.52 61.71 60.43 60.89 1,613,574 +0.36(+0.60%)
Dec 08, 2022 60.53 60.76 60.34 60.53 1,952,321 +0.03(+0.05%)
Dec 07, 2022 61.03 61.50 60.38 60.51 1,899,578 -0.60(-0.98%)
Dec 06, 2022 60.20 61.14 60.16 61.11 1,962,130 +0.83(+1.38%)
Dec 05, 2022 59.94 60.56 59.88 60.27 1,351,921 -0.23(-0.38%)
Dec 02, 2022 59.90 60.63 59.73 60.51 1,792,173 -0.14(-0.23%)
Dec 01, 2022 62.02 62.11 60.58 60.64 3,003,405 -1.06(-1.71%)
Nov 30, 2022 58.67 61.76 58.44 61.70 6,331,840 +2.92(+4.96%)
Nov 29, 2022 58.44 58.97 57.92 58.78 2,396,309 +0.11(+0.19%)
Nov 28, 2022 58.90 59.23 58.48 58.67 2,820,390 -0.78(-1.31%)
Nov 25, 2022 59.27 59.64 59.06 59.45 676,273 +0.46(+0.78%)
Nov 23, 2022 57.68 59.01 57.68 58.99 1,855,672 +1.20(+2.08%)
Nov 22, 2022 57.90 58.87 57.39 57.78 1,165,748 +0.43(+0.76%)
Nov 21, 2022 57.03 57.75 56.94 57.35 1,275,176 +0.22(+0.39%)
Nov 18, 2022 56.07 57.44 56.07 57.13 1,860,764 +1.74(+3.14%)
Nov 17, 2022 55.81 55.96 54.89 55.39 1,381,022 -1.10(-1.95%)
Nov 16, 2022 56.08 56.80 56.05 56.49 1,499,266 +0.33(+0.59%)
Nov 15, 2022 56.13 56.87 55.42 56.16 2,396,799 +0.69(+1.25%)
Nov 14, 2022 55.51 56.03 55.29 55.46 2,021,595 +0.05(+0.08%)
Nov 11, 2022 55.89 55.97 54.81 55.41 1,430,628 -0.39(-0.70%)
Nov 10, 2022 54.90 55.94 54.15 55.80 2,110,474 +2.76(+5.20%)
Nov 09, 2022 53.50 53.85 53.00 53.05 1,303,728 -0.65(-1.21%)
Nov 08, 2022 53.75 54.19 53.11 53.69 1,632,955 +0.24(+0.45%)
Nov 07, 2022 54.41 54.54 52.45 53.45 1,997,891 -1.18(-2.17%)
Nov 04, 2022 54.42 55.31 53.83 54.64 1,478,321 +0.54(+0.99%)
Nov 03, 2022 53.97 54.69 53.49 54.10 1,871,473 -0.29(-0.53%)
Nov 02, 2022 55.04 56.02 53.86 54.39 3,591,819 -1.62(-2.89%)
Nov 01, 2022 56.28 56.28 55.29 56.01 1,813,584 +0.44(+0.78%)
Oct 31, 2022 55.37 55.93 54.83 55.57 2,473,985 -0.18(-0.32%)
Oct 28, 2022 54.29 55.80 54.29 55.75 2,119,087 +1.71(+3.17%)
Oct 27, 2022 53.32 54.31 53.19 54.04 2,504,229 +1.39(+2.64%)
Oct 26, 2022 53.00 53.27 52.31 52.65 1,718,153 +0.03(+0.05%)
Oct 25, 2022 51.48 52.95 51.42 52.62 4,093,265 +1.00(+1.94%)
Oct 24, 2022 51.83 52.30 51.18 51.62 1,748,222 +0.12(+0.23%)
Oct 21, 2022 50.97 51.83 50.65 51.50 1,475,314 +0.65(+1.27%)
Oct 20, 2022 52.53 52.53 50.61 50.85 1,443,891 -1.67(-3.17%)
Oct 19, 2022 52.35 52.95 52.00 52.52 1,504,871 -0.63(-1.18%)
Oct 18, 2022 53.53 53.85 52.63 53.15 1,903,884 +0.28(+0.53%)
Oct 17, 2022 51.78 53.02 51.78 52.87 2,111,825 +1.93(+3.80%)
Oct 14, 2022 53.17 53.41 50.85 50.93 3,011,098 -1.73(-3.29%)
Oct 13, 2022 50.91 52.95 50.40 52.67 2,010,409 +1.24(+2.41%)
Oct 12, 2022 52.90 53.16 51.38 51.43 1,959,256 -1.76(-3.31%)
Oct 11, 2022 53.33 54.03 52.85 53.18 1,414,525 -0.36(-0.67%)
Oct 10, 2022 54.49 55.10 53.53 53.55 1,742,251 -0.72(-1.33%)
Oct 07, 2022 54.27 54.55 53.63 54.27 3,002,433 -0.02(-0.03%)
Oct 06, 2022 55.49 55.54 53.92 54.29 3,139,718 -1.33(-2.40%)
Oct 05, 2022 55.47 56.17 54.77 55.62 2,335,583 -0.68(-1.22%)
Oct 04, 2022 54.92 56.41 54.81 56.30 3,090,729 +1.32(+2.41%)
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.