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

European Aeronautic (OP: EADSF )

160.17 -4.57 (-2.77%)

Streaming Delayed Price Updated: 11:44 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013		59.51	59.51	59.51	0	+3.88(+6.97%)
Jul 24, 2013		55.63	55.63	55.63	0	-0.50(-0.89%)
Jul 22, 2013	56.13	56.13	56.13	56.13	0	+0.88(+1.59%)
Jul 18, 2013		55.25	55.25	55.25	0	+0.55(+1.01%)
Jul 16, 2013	54.70	54.70	54.70	54.70	0	+0.94(+1.75%)
Jul 12, 2013		53.76	53.76	53.76	0	-0.25(-0.46%)
Jul 11, 2013	54.01	54.01	54.01	54.01	100	+1.41(+2.68%)
Jul 10, 2013	52.65	52.65	52.60	52.60	1,640	-0.80(-1.50%)
Jul 08, 2013	53.40	53.40	53.40	53.40	0	+1.15(+2.20%)
Jul 03, 2013	52.25	52.25	52.25	52.25	0	-1.69(-3.13%)
Jul 01, 2013		53.94	53.94	53.94	0	-0.46(-0.85%)
Jun 27, 2013	54.40	54.40	54.40	54.40	0	+0.92(+1.72%)
Jun 26, 2013	54.00	54.10	53.48	53.48	400	-0.07(-0.13%)
Jun 25, 2013	53.55	53.55	53.55	53.55	100	+1.40(+2.68%)
Jun 24, 2013	51.65	52.15	51.65	52.15	800	-1.56(-2.90%)
Jun 21, 2013	54.03	54.18	53.71	53.71	2,300	-1.04(-1.90%)
Jun 20, 2013	54.75	54.75	54.75	54.75	100	-1.94(-3.42%)
Jun 19, 2013	57.17	57.17	56.69	56.69	2,200	-1.21(-2.09%)
Jun 18, 2013	57.70	57.90	57.70	57.90	200	+0.47(+0.82%)
Jun 17, 2013	58.00	58.14	57.11	57.43	1,980	+0.28(+0.49%)
Jun 10, 2013	57.15	57.15	57.15	57.15	0	+0.25(+0.44%)
Jun 07, 2013	56.90	56.90	56.90	56.90	100	+1.00(+1.79%)
Jun 05, 2013		55.90	55.90	55.90	0	-2.05(-3.54%)
May 30, 2013		57.95	57.95	57.95	0	+0.61(+1.06%)
May 29, 2013	57.05	57.34	57.00	57.34	400	+0.74(+1.31%)
May 28, 2013	55.96	56.60	55.96	56.60	1,049	+1.64(+2.98%)
May 24, 2013	54.69	54.96	54.69	54.96	250	+0.81(+1.50%)
May 23, 2013	54.06	54.15	54.06	54.15	236	-1.19(-2.15%)
May 21, 2013		55.34	55.34	55.34	0	-0.01(-0.02%)
May 20, 2013	55.05	55.35	55.05	55.35	300	-0.05(-0.09%)
May 17, 2013	55.40	55.40	55.40	55.40	100	-0.66(-1.18%)
May 16, 2013	56.18	56.18	56.03	56.06	520	+1.06(+1.93%)
May 14, 2013		55.00	55.00	55.00	6,384	+0.85(+1.57%)
May 08, 2013	54.15	54.15	54.15	54.15	340	+0.75(+1.40%)
May 07, 2013	53.40	53.40	53.40	53.40	100	+0.19(+0.36%)

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

European Aeronautic (OP: EADSF )

Historical Prices