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

(NY: EP )

5.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 27, 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 27, 2024 5.830 5.840 5.700 5.780 18,851 +0.06(+1.05%)
Nov 26, 2024 5.630 5.910 5.630 5.720 22,052 -0.03(-0.52%)
Nov 25, 2024 5.940 6.100 5.750 5.750 26,132 -0.14(-2.38%)
Nov 22, 2024 6.090 6.090 5.710 5.890 32,422 +0.21(+3.70%)
Nov 21, 2024 5.450 5.700 5.450 5.680 19,486 +0.33(+6.17%)
Nov 20, 2024 5.710 5.750 5.350 5.350 15,566 -0.37(-6.47%)
Nov 19, 2024 5.470 5.720 5.450 5.720 24,403 +0.20(+3.62%)
Nov 18, 2024 5.570 5.620 5.470 5.520 16,165 -0.03(-0.54%)
Nov 15, 2024 5.830 5.875 5.380 5.550 37,703 -0.29(-4.97%)
Nov 14, 2024 6.450 6.450 5.830 5.840 32,326 -0.43(-6.86%)
Nov 13, 2024 6.390 6.390 6.080 6.270 16,606 -0.12(-1.88%)
Nov 12, 2024 6.480 6.700 6.280 6.390 48,853 -0.08(-1.24%)
Nov 11, 2024 6.440 6.520 6.010 6.470 36,949 +0.22(+3.52%)
Nov 08, 2024 6.030 6.250 5.900 6.250 21,805 +0.18(+2.97%)
Nov 07, 2024 6.090 6.325 6.000 6.070 56,712 +0.02(+0.33%)
Nov 06, 2024 6.000 6.205 5.800 6.050 106,080 +0.49(+8.81%)
Nov 05, 2024 5.140 5.800 5.140 5.560 59,994 +0.32(+6.11%)
Nov 04, 2024 5.240 5.346 5.110 5.240 34,317 +0.04(+0.77%)
Nov 01, 2024 5.220 5.265 5.144 5.200 13,602 +0.02(+0.39%)
Oct 31, 2024 5.510 5.510 5.100 5.180 22,958 -0.33(-5.99%)
Oct 30, 2024 5.530 5.530 5.400 5.510 15,078 +0.04(+0.73%)
Oct 29, 2024 5.290 5.470 5.173 5.470 28,098 +0.29(+5.60%)
Oct 28, 2024 5.300 5.300 5.070 5.180 41,347 -0.07(-1.33%)
Oct 25, 2024 5.230 5.300 5.170 5.250 10,489 +0.08(+1.55%)
Oct 24, 2024 5.090 5.170 4.880 5.170 48,294 +0.07(+1.37%)
Oct 23, 2024 5.050 5.100 5.050 5.100 20,979 +0.08(+1.59%)
Oct 22, 2024 5.140 5.200 5.020 5.020 9,319 -0.08(-1.57%)
Oct 21, 2024 5.180 5.250 5.100 5.100 11,655 -0.08(-1.54%)
Oct 18, 2024 5.150 5.200 4.910 5.180 26,893 +0.03(+0.58%)
Oct 17, 2024 5.300 5.300 5.080 5.150 12,759 -0.17(-3.20%)
Oct 16, 2024 5.380 5.380 5.263 5.320 17,974 +0.02(+0.38%)
Oct 15, 2024 5.300 5.463 5.240 5.300 21,097 +0.04(+0.76%)
Oct 14, 2024 5.400 5.400 5.065 5.260 22,055 -0.19(-3.49%)
Oct 11, 2024 5.100 5.450 5.100 5.450 44,873 +0.35(+6.86%)
Oct 10, 2024 5.000 5.150 4.780 5.100 33,444 -0.06(-1.16%)
Oct 09, 2024 5.020 5.200 5.020 5.160 23,547 +0.15(+2.99%)
Oct 08, 2024 5.000 5.090 4.970 5.010 32,685 -0.11(-2.15%)
Oct 07, 2024 5.190 5.250 5.050 5.120 18,120 +0.03(+0.59%)
Oct 04, 2024 5.390 5.390 5.010 5.090 42,394 -0.16(-3.05%)
Oct 03, 2024 5.390 5.500 5.250 5.250 23,485 -0.16(-2.96%)
Oct 02, 2024 5.450 5.820 5.300 5.410 28,560 +0.07(+1.31%)
Oct 01, 2024 5.310 5.400 5.110 5.340 52,099 +0.09(+1.71%)
Sep 30, 2024 5.220 5.300 5.060 5.250 35,841 +0.15(+2.94%)
Sep 27, 2024 5.090 5.100 5.010 5.100 18,952 +0.09(+1.80%)
Sep 26, 2024 4.940 5.033 4.850 5.010 33,565 +0.01(+0.20%)
Sep 25, 2024 4.960 5.060 4.960 5.000 25,665 +0.05(+1.01%)
Sep 24, 2024 5.090 5.090 4.790 4.950 112,421 -0.03(-0.60%)
Sep 23, 2024 5.280 5.400 4.920 4.980 30,433 -0.38(-7.09%)
Sep 20, 2024 5.340 5.390 5.110 5.360 105,323 +0.04(+0.75%)
Sep 19, 2024 5.300 5.480 5.195 5.320 29,828 +0.22(+4.31%)
Sep 18, 2024 5.210 5.430 5.100 5.100 20,830 -0.15(-2.86%)
Sep 17, 2024 5.150 5.340 5.130 5.250 36,882 +0.09(+1.74%)
Sep 16, 2024 5.150 5.250 5.050 5.160 22,634 +0.04(+0.78%)
Sep 13, 2024 4.950 5.140 4.910 5.120 33,718 +0.20(+4.07%)
Sep 12, 2024 4.720 4.940 4.700 4.920 27,936 +0.27(+5.81%)
Sep 11, 2024 4.770 4.840 4.500 4.650 16,907 -0.07(-1.48%)
Sep 10, 2024 4.980 4.980 4.600 4.720 33,836 -0.20(-4.07%)
Sep 09, 2024 5.000 5.100 4.880 4.920 19,374 -0.01(-0.20%)
Sep 06, 2024 5.110 5.140 4.800 4.930 44,200 -0.12(-2.38%)
Sep 05, 2024 5.120 5.120 5.000 5.050 15,553 +0.01(+0.20%)
Sep 04, 2024 5.300 5.345 4.950 5.040 98,265 -0.33(-6.15%)
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.