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 +0.16 (+0.54%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
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%)
Feb 01, 2023 35.80 0 +0.00(+0.00%)
Jan 31, 2023 35.70 35.80 35.60 35.80 311 +0.20(+0.56%)
Jan 30, 2023 35.60 35.60 35.60 35.60 153 +0.10(+0.28%)
Jan 25, 2023 35.50 19 +0.00(+0.00%)
Jan 24, 2023 35.50 35.50 35.50 35.50 910 +0.15(+0.43%)
Jan 23, 2023 35.35 35.35 35.35 35.35 445 -0.14(-0.40%)
Jan 19, 2023 35.49 10 -0.16(-0.45%)
Jan 17, 2023 35.65 121 -0.08(-0.22%)
Jan 12, 2023 35.73 0 -0.05(-0.14%)
Jan 11, 2023 35.52 35.80 35.50 35.78 625 -0.12(-0.33%)
Jan 05, 2023 35.90 115 +0.00(+0.00%)
Jan 04, 2023 35.90 35.90 35.90 35.90 2,000 -0.05(-0.14%)
Dec 30, 2022 35.95 14 +0.02(+0.06%)
Dec 29, 2022 35.44 35.93 35.40 35.93 1,185 +0.49(+1.38%)
Dec 28, 2022 35.53 35.53 35.44 35.44 337 -0.09(-0.25%)
Dec 27, 2022 35.61 35.90 35.50 35.53 12,206 -0.49(-1.36%)
Dec 23, 2022 36.70 36.70 36.02 36.02 850 -0.57(-1.56%)
Dec 21, 2022 36.59 131 -0.11(-0.29%)
Dec 12, 2022 36.70 2 -0.10(-0.27%)
Dec 09, 2022 36.80 36.80 36.80 36.80 275 +0.05(+0.14%)
Dec 07, 2022 36.75 5 -0.65(-1.74%)
Dec 06, 2022 37.40 37.40 37.40 37.40 500 +0.39(+1.05%)
Dec 05, 2022 37.01 37.01 37.01 37.01 100 +0.01(+0.03%)
Dec 01, 2022 37.00 0 -0.50(-1.33%)
Nov 30, 2022 36.82 37.50 36.82 37.50 300 +0.03(+0.08%)
Nov 29, 2022 37.47 37.47 37.47 37.47 113 +0.71(+1.93%)
Nov 28, 2022 36.76 36.76 36.76 36.76 112 -0.74(-1.97%)
Nov 23, 2022 37.50 14 -0.25(-0.66%)
Nov 22, 2022 36.77 37.75 36.77 37.75 4,868 +0.20(+0.53%)
Nov 21, 2022 37.00 37.55 37.00 37.55 2,178 +0.00(+0.00%)
Nov 18, 2022 37.75 37.75 37.55 37.55 209 +0.00(+0.00%)
Nov 17, 2022 38.25 38.25 37.55 37.55 1,248 -0.20(-0.53%)
Nov 15, 2022 37.75 25 -0.25(-0.66%)
Nov 14, 2022 38.00 38.00 38.00 38.00 382 +0.99(+2.67%)
Nov 08, 2022 37.01 52 +0.00(+0.00%)
Nov 04, 2022 37.01 43 +0.07(+0.19%)
Nov 03, 2022 36.50 36.94 36.50 36.94 836 +0.44(+1.21%)
Nov 02, 2022 36.50 36.50 36.50 36.50 170 +0.00(+0.00%)
Oct 31, 2022 36.50 0 +0.07(+0.19%)
Oct 27, 2022 36.43 0 +0.22(+0.61%)
Oct 25, 2022 36.21 3 -0.19(-0.52%)
Oct 24, 2022 36.40 36.40 36.40 36.40 101 +0.02(+0.05%)
Oct 19, 2022 36.38 12 -0.02(-0.05%)
Oct 11, 2022 36.40 5 +0.42(+1.17%)
Oct 10, 2022 35.38 35.98 35.38 35.98 1,203 +0.00(+0.00%)
Oct 06, 2022 35.98 0 -0.52(-1.42%)
Oct 05, 2022 34.92 36.50 34.92 36.50 2,653 -0.42(-1.14%)
Sep 28, 2022 36.92 5 -0.06(-0.16%)
Sep 23, 2022 36.98 0 -0.02(-0.05%)
Sep 22, 2022 35.76 37.00 35.76 37.00 405 -0.19(-0.51%)
Sep 21, 2022 35.78 37.19 35.78 37.19 522 +0.02(+0.05%)
Sep 20, 2022 35.78 37.17 35.78 37.17 266 +0.19(+0.51%)
Sep 13, 2022 36.98 25 +0.03(+0.08%)
Sep 07, 2022 36.95 14 -0.02(-0.05%)
Aug 31, 2022 36.97 0 -0.93(-2.45%)
Aug 22, 2022 37.90 0 -0.09(-0.24%)
Aug 19, 2022 37.70 37.99 37.70 37.99 2,641 +0.20(+0.53%)
Aug 17, 2022 37.79 4 +0.00(+0.00%)
Aug 12, 2022 37.79 0 -0.10(-0.26%)
Aug 10, 2022 37.89 20 +0.00(+0.00%)
Aug 09, 2022 35.04 37.89 35.04 37.89 400 +1.69(+4.67%)
Aug 04, 2022 36.20 29 -1.77(-4.66%)
Aug 03, 2022 34.65 37.97 34.63 37.97 776 +1.97(+5.47%)
Aug 02, 2022 34.61 36.00 34.61 36.00 365 +0.00(+0.00%)
Jul 29, 2022 36.00 0 +1.01(+2.89%)
Jul 27, 2022 34.99 0 +0.00(+0.00%)
Jul 25, 2022 34.99 40 -0.20(-0.57%)
Jul 21, 2022 35.19 92 -0.21(-0.59%)
Jul 13, 2022 35.40 1 -0.01(-0.03%)
Jul 12, 2022 34.20 35.45 34.14 35.41 2,591 -0.03(-0.08%)
Jul 06, 2022 35.44 0 +0.00(+0.00%)
Jun 30, 2022 35.44 7 +0.11(+0.31%)
Jun 22, 2022 35.33 33 -0.16(-0.45%)
Jun 16, 2022 35.49 13 -0.01(-0.03%)
Jun 15, 2022 35.50 35.50 34.16 35.50 215 +0.00(+0.00%)
Jun 14, 2022 34.20 35.50 34.20 35.50 666 -0.40(-1.11%)
Jun 13, 2022 35.90 35.90 34.20 35.90 1,100 +0.40(+1.13%)
Jun 10, 2022 34.27 35.92 34.20 35.50 1,771 -0.43(-1.20%)
Jun 09, 2022 34.31 35.93 34.30 35.93 2,400 -0.03(-0.08%)
Jun 08, 2022 34.67 35.96 34.60 35.96 699 -0.01(-0.03%)
Jun 06, 2022 35.97 1 -0.01(-0.03%)
Jun 03, 2022 34.66 35.98 34.66 35.98 202 -0.01(-0.03%)
Jun 01, 2022 35.99 0 +0.49(+1.38%)
May 31, 2022 34.68 35.50 34.66 35.50 366 +0.16(+0.45%)
May 26, 2022 35.34 0 -0.66(-1.83%)
May 25, 2022 35.00 36.00 35.00 36.00 254 -0.05(-0.14%)
May 18, 2022 36.05 0 +0.55(+1.55%)
May 17, 2022 35.45 35.50 35.45 35.50 1,630 +0.25(+0.71%)
May 16, 2022 34.90 35.25 34.90 35.25 2,384 +0.35(+1.00%)
May 12, 2022 34.90 5 +0.00(+0.00%)
May 11, 2022 34.35 34.90 34.35 34.90 390 +0.00(+0.00%)
May 09, 2022 34.90 18 +0.24(+0.69%)
May 06, 2022 34.80 34.80 34.60 34.66 1,049 -0.22(-0.63%)
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.