Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Seiko Epson ADR (OP: SEKEY )

8.795 +0.035 (+0.40%)

Streaming Delayed Price Updated: 3:12 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	8.750	8.780	8.720	8.760	18,569	+0.20(+2.34%)
Nov 21, 2024	8.550	8.690	8.550	8.560	14,788	-0.06(-0.64%)
Nov 20, 2024	8.725	8.940	8.530	8.616	6,338	-0.03(-0.40%)
Nov 19, 2024	8.650	9.030	8.640	8.650	10,104	-0.10(-1.14%)
Nov 18, 2024	8.690	8.750	8.670	8.750	9,450	+0.08(+0.92%)
Nov 15, 2024	8.530	8.670	8.520	8.670	25,255	-0.01(-0.13%)
Nov 14, 2024	8.732	8.740	8.660	8.681	9,244	+0.09(+1.06%)
Nov 13, 2024	8.354	8.640	8.354	8.590	10,033	+0.07(+0.82%)
Nov 12, 2024	8.750	8.750	8.480	8.520	20,823	-0.30(-3.46%)
Nov 11, 2024	8.820	8.860	8.800	8.825	13,148	-0.07(-0.75%)
Nov 08, 2024	8.915	8.920	8.880	8.892	10,433	-0.18(-1.96%)
Nov 07, 2024	9.330	9.330	8.980	9.070	6,794	-0.09(-1.04%)
Nov 06, 2024	9.100	9.174	9.090	9.165	14,169	-0.16(-1.66%)
Nov 05, 2024	9.160	9.350	9.150	9.320	18,295	+0.42(+4.72%)
Nov 04, 2024	9.095	9.122	8.750	8.900	15,909	-0.17(-1.87%)
Nov 01, 2024	9.340	9.350	9.070	9.070	17,053	+0.09(+1.00%)
Oct 31, 2024	8.960	9.060	8.900	8.980	19,032	-0.15(-1.69%)
Oct 30, 2024	9.190	9.200	9.132	9.134	26,819	+0.02(+0.26%)
Oct 29, 2024	9.110	9.140	9.080	9.110	6,999	+0.08(+0.89%)
Oct 28, 2024	9.050	9.050	8.970	9.030	8,921	-0.02(-0.22%)
Oct 25, 2024	9.090	9.270	9.030	9.050	34,879	-0.06(-0.66%)
Oct 24, 2024	9.105	9.150	9.105	9.110	7,587	+0.09(+1.00%)
Oct 23, 2024	8.770	9.020	8.770	9.020	18,901	-0.34(-3.63%)
Oct 22, 2024	9.360	9.650	9.320	9.360	30,432	+0.14(+1.52%)
Oct 21, 2024	9.370	9.370	9.170	9.220	11,393	-0.18(-1.91%)
Oct 18, 2024	9.470	9.492	9.400	9.400	2,327	+0.14(+1.51%)
Oct 17, 2024	9.250	9.280	9.210	9.260	11,268	-0.01(-0.11%)
Oct 16, 2024	9.430	9.484	9.270	9.270	6,205	+0.15(+1.64%)
Oct 15, 2024	9.207	9.207	9.110	9.120	9,079	-0.53(-5.49%)
Oct 14, 2024	9.560	9.650	9.450	9.650	2,117	+0.32(+3.43%)
Oct 11, 2024	9.310	9.340	9.294	9.330	3,411	-0.07(-0.74%)
Oct 10, 2024	9.470	9.470	9.270	9.400	9,862	-0.08(-0.84%)
Oct 09, 2024	9.447	9.569	9.381	9.480	4,300	+0.00(+0.00%)
Oct 08, 2024	9.450	9.620	9.450	9.480	11,702	+0.14(+1.50%)
Oct 07, 2024	9.500	9.500	9.340	9.340	10,595	-0.10(-1.09%)
Oct 04, 2024	9.470	9.545	9.430	9.443	5,440	+0.28(+3.10%)
Oct 03, 2024	8.860	9.180	8.860	9.159	13,359	+0.01(+0.10%)
Oct 02, 2024	9.115	9.224	9.100	9.150	27,109	+0.11(+1.16%)
Oct 01, 2024	9.215	9.309	9.039	9.045	53,028	-0.05(-0.60%)
Sep 30, 2024	9.265	9.620	9.100	9.100	13,338	-0.25(-2.67%)
Sep 27, 2024	9.100	9.590	9.100	9.350	5,603	-0.20(-2.14%)
Sep 26, 2024	9.420	9.690	9.420	9.554	5,358	+0.21(+2.29%)
Sep 25, 2024	9.385	9.385	9.340	9.340	12,074	+0.00(+0.00%)
Sep 24, 2024	9.420	9.680	9.330	9.340	41,280	-0.02(-0.21%)
Sep 23, 2024	9.260	9.360	9.260	9.360	2,353	-0.04(-0.37%)
Sep 20, 2024	9.370	9.430	9.300	9.395	8,059	+0.03(+0.33%)
Sep 19, 2024	9.258	9.390	9.070	9.364	3,990	+0.30(+3.36%)
Sep 18, 2024	9.263	9.263	9.010	9.060	7,517	+0.03(+0.33%)
Sep 17, 2024	9.100	9.190	8.937	9.030	5,620	-0.03(-0.33%)
Sep 16, 2024	8.925	9.060	8.915	9.060	12,585	+0.16(+1.78%)
Sep 13, 2024	8.930	8.980	8.750	8.902	7,128	-0.28(-3.03%)
Sep 12, 2024	9.050	9.216	9.050	9.180	18,542	+0.13(+1.44%)
Sep 11, 2024	9.000	9.290	8.890	9.050	9,304	+0.07(+0.78%)
Sep 10, 2024	9.070	9.340	8.780	8.980	10,593	-0.14(-1.54%)
Sep 09, 2024	9.150	9.150	9.070	9.120	10,006	+0.16(+1.79%)
Sep 06, 2024	9.053	9.110	8.942	8.960	11,285	-0.04(-0.44%)
Sep 05, 2024	9.115	9.340	8.990	9.000	7,458	-0.14(-1.53%)
Sep 04, 2024	9.065	9.280	8.840	9.140	5,200	-0.14(-1.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Seiko Epson ADR (OP: SEKEY )

Historical Prices