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 )

22.02 +0.62 (+2.90%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 8.900 8.900 8.812 8.850 3,800 -0.08(-0.84%)
Oct 28, 2005 8.900 8.925 8.900 8.925 600 +0.04(+0.42%)
Oct 27, 2005 8.962 8.962 8.887 8.887 1,200 -0.04(-0.42%)
Oct 26, 2005 9.037 9.037 8.750 8.925 9,000 -0.07(-0.83%)
Oct 25, 2005 8.787 9.000 8.713 9.000 4,600 +0.23(+2.56%)
Oct 24, 2005 8.750 8.775 8.750 8.775 800 +0.06(+0.72%)
Oct 21, 2005 8.738 8.738 8.713 8.713 600 +0.00(+0.00%)
Oct 20, 2005 8.712 8.750 8.712 8.713 1,600 +0.03(+0.29%)
Oct 19, 2005 8.688 8.688 8.688 8.688 600 +0.03(+0.38%)
Oct 18, 2005 8.655 8.655 8.655 8.655 0 +0.00(+0.00%)
Oct 17, 2005 8.655 8.655 8.655 8.655 400 -0.03(-0.29%)
Oct 14, 2005 8.680 8.680 8.680 8.680 600 +0.00(+0.00%)
Oct 13, 2005 8.680 8.680 8.680 8.680 0 +0.00(+0.00%)
Oct 12, 2005 8.680 8.680 8.680 8.680 1,000 -0.01(-0.09%)
Oct 11, 2005 8.688 8.688 8.688 8.688 200 +0.00(+0.00%)
Oct 10, 2005 8.725 8.725 8.688 8.688 1,200 -0.02(-0.17%)
Oct 07, 2005 8.725 8.725 8.703 8.703 1,000 +0.00(+0.03%)
Oct 06, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 05, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 04, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 03, 2005 8.725 8.725 8.700 8.700 400 -0.06(-0.71%)
Sep 30, 2005 8.762 8.762 8.762 8.762 400 +0.04(+0.43%)
Sep 29, 2005 8.725 8.725 8.725 8.725 0 +0.00(+0.00%)
Sep 28, 2005 8.725 8.725 8.725 8.725 400 -0.01(-0.14%)
Sep 27, 2005 8.750 8.800 8.738 8.738 1,800 -0.01(-0.14%)
Sep 26, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 23, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 22, 2005 8.725 8.750 8.725 8.750 400 -0.04(-0.43%)
Sep 21, 2005 8.787 8.787 8.787 8.787 0 +0.00(+0.00%)
Sep 20, 2005 8.787 8.787 8.787 8.787 600 +0.06(+0.72%)
Sep 19, 2005 8.725 8.725 8.725 8.725 0 +0.00(+0.00%)
Sep 16, 2005 8.725 8.725 8.725 8.725 1,000 -0.02(-0.23%)
Sep 15, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Sep 14, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Sep 13, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Sep 12, 2005 8.812 8.812 8.738 8.745 27,400 -0.09(-1.05%)
Sep 09, 2005 8.800 8.838 8.800 8.838 600 +0.06(+0.71%)
Sep 08, 2005 8.875 8.875 8.775 8.775 5,000 -0.15(-1.68%)
Sep 07, 2005 8.887 8.925 8.887 8.925 4,200 -0.01(-0.14%)
Sep 06, 2005 8.938 8.938 8.938 8.938 400 +0.01(+0.14%)
Sep 02, 2005 8.875 8.938 8.875 8.925 1,200 +0.05(+0.56%)
Sep 01, 2005 8.875 8.875 8.787 8.875 2,600 +0.05(+0.60%)
Aug 31, 2005 8.738 8.875 8.738 8.822 3,200 +0.07(+0.83%)
Aug 30, 2005 8.738 8.750 8.720 8.750 8,600 -0.03(-0.28%)
Aug 29, 2005 8.700 8.838 8.700 8.775 4,400 +0.08(+0.87%)
Aug 26, 2005 8.637 8.700 8.613 8.700 5,000 +0.06(+0.66%)
Aug 25, 2005 8.580 8.643 8.580 8.643 1,400 +0.05(+0.64%)
Aug 24, 2005 8.588 8.613 8.575 8.588 1,800 +0.03(+0.38%)
Aug 23, 2005 8.555 8.555 8.555 8.555 1,000 -0.03(-0.38%)
Aug 22, 2005 8.500 8.625 8.450 8.588 19,200 +0.00(+0.00%)
Aug 19, 2005 8.575 8.700 8.562 8.588 18,200 +0.04(+0.44%)
Aug 18, 2005 8.350 8.613 8.350 8.550 21,200 +0.24(+2.86%)
Aug 17, 2005 7.850 8.312 7.850 8.312 29,000 +0.49(+6.23%)
Aug 16, 2005 7.825 7.825 7.825 7.825 200 -0.05(-0.63%)
Aug 15, 2005 7.875 7.875 7.875 7.875 200 +0.03(+0.32%)
Aug 12, 2005 7.850 7.850 7.850 7.850 400 -0.09(-1.10%)
Aug 11, 2005 7.912 7.938 7.875 7.938 4,400 +0.04(+0.44%)
Aug 10, 2005 8.000 8.025 7.900 7.902 5,800 -0.07(-0.91%)
Aug 09, 2005 8.000 8.000 7.975 7.975 3,000 +0.01(+0.16%)
Aug 08, 2005 7.938 7.963 7.938 7.963 400 +0.05(+0.63%)
Aug 05, 2005 7.938 7.938 7.912 7.912 600 -0.03(-0.31%)
Aug 04, 2005 7.875 7.938 7.875 7.938 2,000 +0.06(+0.79%)
Aug 03, 2005 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Aug 02, 2005 7.812 7.875 7.812 7.875 3,800 +0.12(+1.61%)
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.