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 )

4.850 -0.150 (-3.00%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 26, 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 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%)
Sep 03, 2024 5.730 5.730 5.320 5.370 27,745 -0.54(-9.14%)
Aug 30, 2024 5.650 5.990 5.620 5.910 36,767 +0.28(+4.97%)
Aug 29, 2024 5.410 5.710 5.380 5.630 23,639 +0.28(+5.23%)
Aug 28, 2024 5.360 5.360 5.240 5.350 18,711 -0.02(-0.37%)
Aug 27, 2024 5.490 5.490 5.298 5.370 20,475 +0.07(+1.32%)
Aug 26, 2024 5.460 5.750 5.280 5.300 118,190 -0.13(-2.39%)
Aug 23, 2024 5.330 5.450 5.210 5.430 77,530 +0.15(+2.84%)
Aug 22, 2024 5.220 5.320 5.220 5.280 6,050 -0.07(-1.31%)
Aug 21, 2024 5.460 5.460 5.210 5.350 36,644 -0.14(-2.55%)
Aug 20, 2024 5.430 5.550 5.350 5.490 18,684 +0.04(+0.73%)
Aug 19, 2024 5.250 5.450 5.250 5.450 17,190 +0.16(+3.02%)
Aug 16, 2024 5.300 5.390 5.050 5.290 47,959 -0.04(-0.75%)
Aug 15, 2024 4.710 5.330 4.600 5.330 87,059 +0.63(+13.40%)
Aug 14, 2024 4.920 4.920 4.510 4.700 30,649 -0.24(-4.86%)
Aug 13, 2024 4.950 5.135 4.790 4.940 70,043 +0.07(+1.44%)
Aug 12, 2024 4.560 4.900 4.560 4.870 41,473 +0.36(+7.98%)
Aug 09, 2024 4.510 4.700 4.350 4.510 17,814 -0.03(-0.66%)
Aug 08, 2024 4.300 4.730 4.300 4.540 30,871 +0.29(+6.82%)
Aug 07, 2024 4.310 4.560 4.060 4.250 51,107 +0.04(+0.95%)
Aug 06, 2024 4.270 4.410 4.200 4.210 58,001 -0.02(-0.47%)
Aug 05, 2024 4.650 4.795 4.150 4.230 66,444 -0.46(-9.81%)
Aug 02, 2024 4.910 5.020 4.650 4.690 59,665 -0.34(-6.76%)
Aug 01, 2024 5.500 5.550 5.030 5.030 39,680 -0.44(-8.04%)
Jul 31, 2024 5.080 5.500 5.000 5.470 57,703 +0.42(+8.32%)
Jul 30, 2024 5.050 5.150 4.920 5.050 59,888 +0.03(+0.60%)
Jul 29, 2024 5.480 5.480 5.000 5.020 51,620 -0.44(-8.06%)
Jul 26, 2024 5.430 5.540 5.350 5.460 35,625 +0.03(+0.55%)
Jul 25, 2024 5.320 5.460 5.200 5.430 29,713 +0.08(+1.50%)
Jul 24, 2024 5.300 5.560 5.290 5.350 37,883 -0.06(-1.11%)
Jul 23, 2024 5.500 5.565 5.200 5.410 150,345 +0.29(+5.66%)
Jul 22, 2024 5.060 5.220 4.950 5.120 97,964 +0.08(+1.59%)
Jul 19, 2024 5.360 5.360 4.970 5.040 80,192 -0.32(-5.97%)
Jul 18, 2024 5.360 5.560 5.330 5.360 20,740 -0.06(-1.11%)
Jul 17, 2024 5.730 5.760 5.040 5.420 69,411 -0.19(-3.39%)
Jul 16, 2024 5.670 5.810 5.500 5.610 47,294 -0.07(-1.23%)
Jul 15, 2024 5.670 5.760 5.470 5.680 39,776 +0.05(+0.89%)
Jul 12, 2024 5.690 5.750 5.450 5.630 47,673 -0.02(-0.35%)
Jul 11, 2024 5.650 5.800 5.430 5.650 42,126 +0.09(+1.62%)
Jul 10, 2024 5.600 5.650 5.380 5.560 26,090 -0.04(-0.71%)
Jul 09, 2024 5.190 5.660 5.100 5.600 72,831 +0.33(+6.26%)
Jul 08, 2024 5.060 5.270 4.980 5.270 79,313 +0.21(+4.15%)
Jul 05, 2024 5.140 5.140 4.930 5.060 32,408 +0.02(+0.40%)
Jul 03, 2024 5.010 5.093 4.990 5.040 9,970 +0.04(+0.80%)
Jul 02, 2024 5.000 5.340 4.950 5.000 56,537 +0.07(+1.42%)
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.