Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: EPF )

0.4000 +0.0050 (+1.27%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
May 17, 2024 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.27%)
May 16, 2024 0.3950 0.4000 0.3950 0.3950 50,000 +0.00(+0.00%)
May 15, 2024 0.4150 0.4150 0.3950 0.3950 10,500 -0.01(-1.25%)
May 14, 2024 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
May 13, 2024 0.3950 0.4100 0.3950 0.4000 61,500 +0.01(+2.56%)
May 10, 2024 0.4000 0.4000 0.3900 0.3900 5,000 -0.01(-2.50%)
May 09, 2024 0.4250 0.4400 0.4000 0.4000 8,500 -0.02(-4.76%)
May 08, 2024 0.4500 0.4500 0.4200 0.4200 262,010 +0.02(+5.00%)
May 07, 2024 0.3750 0.4350 0.3650 0.4000 230,500 +0.03(+8.11%)
May 06, 2024 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.78%)
May 03, 2024 0.3950 0.3950 0.3400 0.3600 21,500 -0.01(-2.70%)
May 02, 2024 0.3850 0.3850 0.3700 0.3700 6,522 +0.00(+0.00%)
May 01, 2024 0.3700 0.3750 0.3600 0.3700 25,500 -0.01(-1.33%)
Apr 30, 2024 0.3750 0.3750 0.3600 0.3750 69,000 +0.00(+0.00%)
Apr 29, 2024 0.4000 0.4000 0.3750 0.3750 3,500 -0.01(-2.60%)
Apr 26, 2024 0.3900 0.4000 0.3850 0.3850 16,500 +0.00(+0.00%)
Apr 25, 2024 0.3850 0.3850 0.3850 0.3850 500 +0.01(+1.32%)
Apr 24, 2024 0.3800 0.3800 0.3800 0.3800 1,300 +0.01(+1.33%)
Apr 23, 2024 0.4300 0.4300 0.3750 0.3750 209,500 -0.04(-10.71%)
Apr 22, 2024 0.4150 0.4200 0.4150 0.4200 30,500 +0.02(+5.00%)
Apr 19, 2024 0.4300 0.4300 0.4000 0.4000 78,000 -0.01(-3.61%)
Apr 18, 2024 0.4300 0.4450 0.4150 0.4150 26,000 -0.02(-4.60%)
Apr 17, 2024 0.4500 0.4500 0.4300 0.4350 18,000 -0.01(-1.14%)
Apr 16, 2024 0.4500 0.4500 0.4400 0.4400 15,000 +0.01(+2.33%)
Apr 15, 2024 0.4500 0.4500 0.4100 0.4300 30,000 +0.00(+0.00%)
Apr 12, 2024 0.4500 0.4500 0.3800 0.4300 143,510 -0.02(-4.44%)
Apr 11, 2024 0.4400 0.4500 0.4350 0.4500 66,000 +0.02(+4.65%)
Apr 10, 2024 0.4400 0.4400 0.4300 0.4300 10,500 -0.01(-1.15%)
Apr 09, 2024 0.4200 0.4350 0.4200 0.4350 64,000 +0.02(+3.57%)
Apr 08, 2024 0.4300 0.4300 0.4200 0.4200 13,695 +0.00(+0.00%)
Apr 05, 2024 0.4100 0.4200 0.4050 0.4200 71,000 +0.01(+3.70%)
Apr 04, 2024 0.3950 0.4050 0.3950 0.4050 26,000 +0.02(+3.85%)
Apr 03, 2024 0.3950 0.3950 0.3900 0.3900 2,631 -0.02(-3.70%)
Apr 02, 2024 0.3800 0.4200 0.3800 0.4050 39,500 +0.04(+9.46%)
Apr 01, 2024 0.3950 0.3950 0.3700 0.3700 18,525 +0.00(+0.00%)
Mar 28, 2024 0.3700 0 -0.02(-5.13%)
Mar 27, 2024 0.3900 0.4100 0.3900 0.3900 128,000 -0.02(-4.88%)
Mar 26, 2024 0.4000 0.4100 0.4000 0.4100 25,000 -0.02(-3.53%)
Mar 25, 2024 0.4400 0.4400 0.4200 0.4250 3,000 -0.01(-1.16%)
Mar 22, 2024 0.4300 0.4300 0.4250 0.4300 38,300 -0.01(-1.15%)
Mar 21, 2024 0.4350 0.4350 0.4350 0.4350 500 +0.02(+4.82%)
Mar 20, 2024 0.4350 0.4350 0.4150 0.4150 14,000 -0.02(-3.49%)
Mar 19, 2024 0.4300 0.4300 0.4300 0.4300 137,000 +0.00(+0.00%)
Mar 18, 2024 0.4450 0.4450 0.4300 0.4300 20,500 +0.01(+2.38%)
Mar 15, 2024 0.4050 0.4250 0.4050 0.4200 21,714 +0.02(+5.00%)
Mar 14, 2024 0.4100 0.4100 0.4000 0.4000 34,750 -0.01(-3.61%)
Mar 13, 2024 0.4350 0.4350 0.3950 0.4150 55,219 -0.01(-1.19%)
Mar 12, 2024 0.4400 0.4400 0.4200 0.4200 13,500 -0.02(-4.55%)
Mar 11, 2024 0.4500 0.4500 0.4400 0.4400 1,500 +0.00(+0.00%)
Mar 08, 2024 0.4500 0.4500 0.4400 0.4400 6,000 -0.01(-2.22%)
Mar 07, 2024 0.4600 0.4600 0.4500 0.4500 11,500 +0.00(+0.00%)
Mar 06, 2024 0.4500 0.4550 0.4500 0.4500 51,500 +0.00(+0.00%)
Mar 05, 2024 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 04, 2024 0.4450 0.4500 0.4450 0.4500 111,000 +0.01(+2.27%)
Mar 01, 2024 0.4400 0.4400 0.4250 0.4400 93,000 +0.02(+3.53%)
Feb 29, 2024 0.4200 0.4300 0.4200 0.4250 12,225 -0.01(-1.16%)
Feb 28, 2024 0.4350 0.4400 0.4300 0.4300 2,500 +0.00(+0.00%)
Feb 27, 2024 0.4350 0.4350 0.4250 0.4300 140,096 +0.00(+0.00%)
Feb 26, 2024 0.4400 0.4400 0.4200 0.4300 30,000 -0.01(-1.15%)
Feb 23, 2024 0.4400 0.4400 0.4350 0.4350 46,500 +0.03(+6.10%)
Feb 22, 2024 0.4250 0.4250 0.4100 0.4100 50,500 -0.01(-2.38%)
Feb 21, 2024 0.4350 0.4350 0.4200 0.4200 60,089 -0.01(-2.33%)
Feb 20, 2024 0.4400 0.4400 0.4300 0.4300 1,591 +0.01(+1.18%)
Feb 16, 2024 0.4250 0 -0.01(-1.16%)
Feb 15, 2024 0.4650 0.4700 0.4300 0.4300 79,250 -0.03(-6.52%)
Feb 14, 2024 0.4700 0.4700 0.4600 0.4600 8,350 -0.01(-2.13%)
Feb 13, 2024 0.4750 0.4800 0.4700 0.4700 7,500 +0.01(+2.17%)
Feb 12, 2024 0.4850 0.4850 0.4600 0.4600 13,000 -0.02(-4.17%)
Feb 09, 2024 0.4900 0.4900 0.4700 0.4800 208,500 +0.00(+0.00%)
Feb 08, 2024 0.4900 0.4900 0.4800 0.4800 10,500 +0.00(+0.00%)
Feb 07, 2024 0.4900 0.4900 0.4800 0.4800 2,000 -0.01(-2.04%)
Feb 06, 2024 0.4900 0.4900 0.4750 0.4900 59,500 +0.01(+2.08%)
Feb 05, 2024 0.5000 0.5000 0.4800 0.4800 11,000 -0.02(-4.00%)
Feb 02, 2024 0.4600 0.5000 0.4400 0.5000 56,550 +0.06(+13.64%)
Feb 01, 2024 0.4800 0.4800 0.4400 0.4400 64,001 -0.04(-8.33%)
Jan 31, 2024 0.4800 0.4800 0.4800 0.4800 10,500 +0.01(+2.13%)
Jan 30, 2024 0.4950 0.4950 0.4600 0.4700 34,000 -0.02(-3.09%)
Jan 29, 2024 0.4800 0.4900 0.4800 0.4850 47,500 +0.02(+3.19%)
Jan 26, 2024 0.5200 0.5200 0.4700 0.4700 47,000 -0.05(-9.62%)
Jan 25, 2024 0.4950 0.5200 0.4950 0.5200 86,000 +0.02(+4.00%)
Jan 24, 2024 0.5000 0.5000 0.5000 0.5000 45,000 +0.01(+2.04%)
Jan 23, 2024 0.5000 0.5000 0.4800 0.4900 92,822 +0.00(+0.00%)
Jan 22, 2024 0.4950 0.4950 0.4900 0.4900 5,500 +0.01(+1.03%)
Jan 19, 2024 0.4400 0.4850 0.4400 0.4850 57,800 +0.05(+12.79%)
Jan 18, 2024 0.4800 0.4800 0.4150 0.4300 34,700 -0.05(-10.42%)
Jan 17, 2024 0.5000 0.5000 0.4800 0.4800 71,300 -0.01(-1.03%)
Jan 16, 2024 0.5000 0.5000 0.4850 0.4850 32,500 -0.02(-3.00%)
Jan 15, 2024 0.4900 0.5000 0.4800 0.5000 68,000 +0.03(+6.38%)
Jan 12, 2024 0.4950 0.4950 0.4700 0.4700 37,124 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5100 0.4700 0.4700 6,000 -0.03(-5.05%)
Jan 10, 2024 0.5000 0.5000 0.4950 0.4950 24,500 -0.02(-2.94%)
Jan 09, 2024 0.5100 0.5100 0.5100 0.5100 500 +0.02(+4.08%)
Jan 08, 2024 0.5100 0.5200 0.4900 0.4900 50,000 -0.01(-2.00%)
Jan 05, 2024 0.5000 0.5000 0.5000 0.5000 5,500 +0.01(+1.01%)
Jan 04, 2024 0.5000 0.5100 0.4950 0.4950 10,000 +0.01(+2.06%)
Jan 03, 2024 0.4850 0.4850 0.4850 0.4850 500 +0.01(+1.04%)
Jan 02, 2024 0.5100 0.5100 0.4800 0.4800 8,571 -0.02(-4.00%)
Dec 29, 2023 0.5000 0 -0.01(-1.96%)
Dec 28, 2023 0.5100 0.5100 0.5100 0.5100 500 +0.01(+2.00%)
Dec 27, 2023 0.5300 0.5300 0.4950 0.5000 9,500 -0.03(-5.66%)
Dec 22, 2023 0.5300 0 +0.04(+7.07%)
Dec 21, 2023 0.5100 0.5500 0.4950 0.4950 114,167 -0.02(-2.94%)
Dec 20, 2023 0.5100 0.5200 0.5000 0.5100 81,500 +0.00(+0.00%)
Dec 19, 2023 0.5000 0.5100 0.5000 0.5100 69,500 +0.02(+4.08%)
Dec 18, 2023 0.5100 0.5100 0.4900 0.4900 8,000 +0.00(+0.00%)
Dec 15, 2023 0.5000 0.5000 0.4900 0.4900 4,663 -0.01(-2.00%)
Dec 14, 2023 0.4900 0.5000 0.4900 0.5000 2,000 +0.01(+1.01%)
Dec 13, 2023 0.4950 0.5100 0.4850 0.4950 166,500 -0.01(-1.00%)
Dec 12, 2023 0.4450 0.5000 0.4450 0.5000 34,500 +0.03(+5.26%)
Dec 11, 2023 0.4800 0.4850 0.4700 0.4750 20,500 +0.01(+3.26%)
Dec 08, 2023 0.4700 0.4700 0.4500 0.4600 12,500 +0.02(+3.37%)
Dec 07, 2023 0.5000 0.5000 0.4250 0.4450 48,854 -0.05(-11.00%)
Dec 06, 2023 0.5000 0.5000 0.4900 0.5000 35,000 +0.02(+4.17%)
Dec 05, 2023 0.4750 0.4800 0.4750 0.4800 30,000 +0.02(+4.35%)
Dec 04, 2023 0.4650 0.5300 0.4600 0.4600 101,409 +0.01(+2.22%)
Dec 01, 2023 0.4600 0.4650 0.4350 0.4500 37,500 +0.01(+2.27%)
Nov 30, 2023 0.4200 0.4500 0.4050 0.4400 28,500 +0.04(+10.00%)
Nov 29, 2023 0.4050 0.4050 0.3900 0.4000 14,500 -0.02(-5.88%)
Nov 28, 2023 0.4400 0.4600 0.4250 0.4250 35,500 +0.01(+1.19%)
Nov 27, 2023 0.4200 0.4350 0.3900 0.4200 132,500 +0.00(+0.00%)
Nov 24, 2023 0.3800 0.4600 0.3800 0.4200 145,500 +0.04(+12.00%)
Nov 23, 2023 0.3850 0.3850 0.3750 0.3750 119,000 -0.02(-3.85%)
Nov 22, 2023 0.4000 0.4000 0.3800 0.3900 83,000 -0.02(-4.88%)
Nov 21, 2023 0.3950 0.4650 0.3900 0.4100 157,500 -0.01(-2.38%)
Nov 20, 2023 0.4050 0.4250 0.3850 0.4200 55,000 +0.02(+5.00%)
Nov 17, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.04(+11.11%)
Nov 16, 2023 0.3900 0.4400 0.3600 0.3600 103,500 -0.01(-1.37%)
Nov 15, 2023 0.3800 0.3800 0.3650 0.3650 2,500 -0.01(-2.67%)
Nov 14, 2023 0.3900 0.3900 0.3750 0.3750 9,500 +0.02(+4.17%)
Nov 10, 2023 0.3600 0 -0.02(-5.26%)
Nov 09, 2023 0.3800 0.3800 0.3750 0.3800 13,000 -0.01(-2.56%)
Nov 08, 2023 0.3850 0.3900 0.3650 0.3900 113,239 +0.02(+5.41%)
Nov 07, 2023 0.3800 0.4000 0.3700 0.3700 38,000 -0.01(-1.33%)
Nov 06, 2023 0.3750 0.3750 0.3750 0.3750 500 -0.01(-1.32%)
Nov 03, 2023 0.3650 0.3900 0.3650 0.3800 106,500 +0.01(+2.70%)
Nov 02, 2023 0.3450 0.3700 0.3450 0.3700 22,000 +0.01(+1.37%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.