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 (%)
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%)
Aug 01, 2005 7.688 7.750 7.688 7.750 7,600 +0.06(+0.81%)
Jul 29, 2005 7.688 7.688 7.688 7.688 200 +0.01(+0.16%)
Jul 28, 2005 7.688 7.688 7.675 7.675 2,000 +0.01(+0.16%)
Jul 27, 2005 7.650 7.662 7.650 7.662 400 +0.01(+0.16%)
Jul 26, 2005 7.650 7.650 7.650 7.650 2,400 +0.00(+0.00%)
Jul 25, 2005 7.650 7.650 7.650 7.650 400 +0.00(+0.00%)
Jul 22, 2005 7.700 7.700 7.650 7.650 1,600 -0.10(-1.29%)
Jul 21, 2005 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 20, 2005 7.750 7.750 7.750 7.750 2,000 +0.00(+0.00%)
Jul 19, 2005 7.725 7.750 7.725 7.750 3,400 +0.05(+0.65%)
Jul 18, 2005 7.725 7.725 7.675 7.700 1,600 -0.04(-0.58%)
Jul 15, 2005 7.750 7.750 7.725 7.745 6,600 +0.00(+0.00%)
Jul 14, 2005 7.612 7.750 7.612 7.745 7,200 +0.16(+2.08%)
Jul 13, 2005 7.588 7.588 7.588 7.588 200 +0.00(+0.00%)
Jul 12, 2005 7.662 7.662 7.588 7.588 2,400 -0.01(-0.16%)
Jul 11, 2005 7.550 7.625 7.550 7.600 4,200 +0.07(+1.00%)
Jul 08, 2005 7.525 7.525 7.525 7.525 200 -0.01(-0.17%)
Jul 07, 2005 7.562 7.562 7.537 7.537 800 -0.05(-0.66%)
Jul 06, 2005 7.612 7.612 7.588 7.588 1,000 -0.05(-0.65%)
Jul 05, 2005 7.638 7.638 7.638 7.638 600 +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.