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

(OP: EGLXF )

0.0990 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 28, 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 (%)
May 31, 2005 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
May 27, 2005 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
May 26, 2005 0.2000 0.2000 0.2000 0.2000 13,000 -0.01(-4.76%)
May 25, 2005 0.2100 0.2490 0.2100 0.2100 40,000 +0.00(+0.00%)
May 24, 2005 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 23, 2005 0.2100 0.2490 0.2100 0.2100 40,000 +0.00(+0.00%)
May 20, 2005 0.2100 0.2490 0.2100 0.2100 40,000 +0.00(+0.00%)
May 19, 2005 0.2100 0.2490 0.2100 0.2100 40,000 +0.00(+0.00%)
May 17, 2005 0.2100 0.2490 0.2100 0.2100 40,000 +0.00(+0.00%)
May 16, 2005 0.2100 0.2490 0.2100 0.2100 40,000 -0.02(-8.70%)
May 13, 2005 0.2300 0.2600 0.2050 0.2300 92,000 +0.00(+0.00%)
May 12, 2005 0.2300 0.2600 0.2050 0.2300 92,000 -0.00(-0.86%)
May 11, 2005 0.2320 0.2400 0.1900 0.2320 32,000 +0.03(+13.73%)
May 10, 2005 0.2040 0.2040 0.1900 0.2040 56,500 +0.01(+4.08%)
May 09, 2005 0.1960 0.2330 0.1960 0.1960 208,000 +0.00(+0.00%)
May 06, 2005 0.1960 0.2330 0.1960 0.1960 208,000 -0.07(-27.41%)
May 05, 2005 0.2700 0.3000 0.2650 0.2700 243,100 +0.00(+0.00%)
May 04, 2005 0.2700 0.3000 0.2650 0.2700 243,100 -0.03(-10.00%)
May 03, 2005 0.3000 0.3183 0.2730 0.3000 154,475 -0.01(-1.64%)
May 02, 2005 0.3050 0.3250 0.2920 0.3050 140,000 +0.07(+29.79%)
Apr 29, 2005 0.2350 0.2370 0.2200 0.2350 38,200 +0.00(+0.00%)
Apr 28, 2005 0.2350 0.2370 0.2200 0.2350 38,200 +0.02(+9.30%)
Apr 27, 2005 0.2150 0.2410 0.2100 0.2150 149,500 +0.00(+0.00%)
Apr 26, 2005 0.2150 0.2410 0.2100 0.2150 149,500 +0.01(+3.86%)
Apr 25, 2005 0.2070 0.2150 0.1900 0.2070 137,000 +0.04(+25.76%)
Apr 22, 2005 0.1646 0.1700 0.1564 0.1646 139,500 -0.00(-0.24%)
Apr 21, 2005 0.1650 0.1700 0.1210 0.1650 305,600 +0.00(+0.00%)
Apr 20, 2005 0.1650 0.1700 0.1210 0.1650 305,600 +0.02(+13.79%)
Apr 19, 2005 0.1450 0.1633 0.1450 0.1450 74,000 +0.01(+9.85%)
Apr 18, 2005 0.1320 0.1320 0.1250 0.1320 28,500 +0.00(+0.00%)
Apr 15, 2005 0.1320 0.1400 0.1300 0.1320 155,000 +0.00(+0.00%)
Apr 14, 2005 0.1320 0.1400 0.1300 0.1320 155,000 +0.00(+3.13%)
Apr 13, 2005 0.1280 0.1280 0.1220 0.1280 575,000 +0.00(+0.00%)
Apr 12, 2005 0.1280 0.1280 0.1220 0.1280 575,000 +0.01(+4.92%)
Apr 11, 2005 0.1220 0.1220 0.1220 0.1220 25,000 +0.00(+3.65%)
Apr 08, 2005 0.1177 0.1177 0.1110 0.1177 275,500 +0.00(+0.00%)
Apr 07, 2005 0.1177 0.1177 0.1110 0.1177 275,500 +0.02(+23.89%)
Apr 06, 2005 0.0950 0.0950 0.0850 0.0950 200,000 +0.00(+0.00%)
Apr 05, 2005 0.0950 0.0950 0.0850 0.0950 200,000 +0.01(+11.76%)
Apr 04, 2005 0.0850 0.0900 0.0850 0.0850 177,500 +0.00(+0.00%)
Apr 01, 2005 0.0850 0.0900 0.0850 0.0850 177,500 +0.00(+0.00%)
Mar 31, 2005 0.0850 0.1140 0.0850 0.0850 140,000 +0.00(+0.00%)
Mar 30, 2005 0.0850 0.0910 0.0850 0.0850 108,500 +0.00(+0.00%)
Mar 29, 2005 0.0850 0.0910 0.0850 0.0850 108,500 -0.00(-5.56%)
Mar 28, 2005 0.0900 0.1000 0.0900 0.0900 72,500 +0.00(+0.00%)
Mar 24, 2005 0.0900 0.1120 0.0900 0.0900 47,500 +0.00(+0.00%)
Mar 23, 2005 0.0900 0.1120 0.0900 0.0900 47,500 -0.00(-3.23%)
Mar 22, 2005 0.0930 0.0930 0.0930 0.0930 9,000 -0.00(-2.11%)
Mar 21, 2005 0.0950 0.1150 0.0950 0.0950 90,000 +0.00(+0.00%)
Mar 18, 2005 0.0950 0.1150 0.0950 0.0950 90,000 +0.00(+0.00%)
Mar 17, 2005 0.0950 0.1150 0.0950 0.0950 90,000 +0.00(+0.00%)
Mar 16, 2005 0.0950 0.1150 0.0950 0.0950 90,000 -0.01(-13.64%)
Mar 15, 2005 0.1100 0.1100 0.0850 0.1100 170,800 +0.01(+7.32%)
Mar 14, 2005 0.1025 0.1025 0.1025 0.1025 9,500 +0.01(+9.04%)
Mar 11, 2005 0.0940 0.0990 0.0940 0.0940 30,000 -0.00(-4.08%)
Mar 10, 2005 0.0980 0.0980 0.0940 0.0980 60,000 +0.00(+0.00%)
Mar 09, 2005 0.0980 0.0980 0.0940 0.0980 60,000 +0.00(+3.16%)
Mar 08, 2005 0.0950 0.0980 0.0950 0.0950 30,000 -0.00(-1.04%)
Mar 07, 2005 0.0960 0.1000 0.0960 0.0960 30,000 +0.00(+1.05%)
Mar 04, 2005 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 03, 2005 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+5.56%)
Mar 02, 2005 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
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.