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

Enterprises Finl Svc (NQ: EFSC )

38.69 +0.62 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 5.994 6.279 5.772 6.106 33,830 +0.13(+2.13%)
Nov 27, 2009 6.130 6.377 5.979 5.979 20,063 -0.33(-5.18%)
Nov 25, 2009 6.496 6.576 6.305 6.305 5,689 -0.14(-2.10%)
Nov 24, 2009 6.488 6.584 6.178 6.440 24,101 -0.02(-0.37%)
Nov 23, 2009 6.512 6.679 6.369 6.464 21,603 +0.10(+1.50%)
Nov 20, 2009 6.217 6.631 6.130 6.369 32,442 +0.07(+1.14%)
Nov 19, 2009 6.584 6.592 6.217 6.297 40,683 -0.36(-5.38%)
Nov 18, 2009 6.679 6.767 6.205 6.655 22,766 -0.04(-0.59%)
Nov 17, 2009 6.329 6.743 6.297 6.695 28,616 +0.30(+4.73%)
Nov 16, 2009 6.074 6.759 6.074 6.392 38,567 +0.42(+7.07%)
Nov 13, 2009 5.979 6.209 5.780 5.971 39,685 -0.16(-2.60%)
Nov 12, 2009 6.456 6.576 6.122 6.130 38,158 -0.23(-3.63%)
Nov 11, 2009 6.361 6.512 6.289 6.361 23,844 +0.10(+1.65%)
Nov 10, 2009 6.377 6.576 5.931 6.257 45,772 -0.12(-1.87%)
Nov 09, 2009 6.767 6.814 6.273 6.377 69,972 -0.33(-4.87%)
Nov 06, 2009 6.727 6.838 6.584 6.703 13,463 -0.13(-1.86%)
Nov 05, 2009 6.926 6.926 6.655 6.830 42,862 +0.46(+7.25%)
Nov 04, 2009 6.719 6.767 6.369 6.369 33,454 -0.32(-4.76%)
Nov 03, 2009 6.846 6.846 6.528 6.687 27,020 -0.23(-3.34%)
Nov 02, 2009 6.838 7.005 6.544 6.918 30,147 +0.13(+1.88%)
Oct 30, 2009 6.846 7.061 6.647 6.791 91,089 -0.16(-2.29%)
Oct 29, 2009 7.029 7.093 6.846 6.950 36,973 +0.03(+0.46%)
Oct 28, 2009 6.814 7.093 6.814 6.918 24,712 +0.06(+0.93%)
Oct 27, 2009 6.647 7.045 6.599 6.854 53,518 +0.34(+5.26%)
Oct 26, 2009 6.607 7.061 6.504 6.512 46,119 +0.03(+0.49%)
Oct 23, 2009 6.735 6.910 6.480 6.480 23,208 -0.25(-3.67%)
Oct 22, 2009 6.528 6.798 6.456 6.727 39,456 +0.22(+3.43%)
Oct 21, 2009 6.560 6.918 6.369 6.504 136,724 +0.02(+0.25%)
Oct 20, 2009 6.584 6.759 6.488 6.488 18,676 -0.03(-0.49%)
Oct 19, 2009 6.536 6.687 6.480 6.520 18,146 +0.04(+0.61%)
Oct 16, 2009 6.806 6.918 6.408 6.480 58,554 -0.37(-5.35%)
Oct 15, 2009 7.236 7.236 6.703 6.846 25,491 -0.45(-6.22%)
Oct 14, 2009 7.085 7.483 6.966 7.300 17,955 +0.37(+5.40%)
Oct 13, 2009 7.093 7.165 6.918 6.926 21,448 -0.20(-2.79%)
Oct 12, 2009 7.475 7.493 7.077 7.125 20,268 +0.06(+0.79%)
Oct 09, 2009 6.974 7.189 6.924 7.069 20,788 -0.01(-0.11%)
Oct 08, 2009 7.149 7.356 7.037 7.077 15,344 -0.02(-0.34%)
Oct 07, 2009 7.061 7.483 6.966 7.101 29,039 -0.26(-3.57%)
Oct 06, 2009 7.085 7.404 7.085 7.364 14,571 +0.36(+5.11%)
Oct 05, 2009 7.029 7.355 6.958 7.005 20,425 -0.14(-2.00%)
Oct 02, 2009 6.982 7.522 6.982 7.149 26,989 +0.05(+0.67%)
Oct 01, 2009 7.427 7.427 6.958 7.101 37,375 -0.26(-3.57%)
Sep 30, 2009 7.778 7.817 7.364 7.364 29,959 -0.37(-4.74%)
Sep 29, 2009 7.889 7.953 7.714 7.730 9,069 -0.13(-1.62%)
Sep 28, 2009 7.953 7.953 7.650 7.857 12,732 -0.11(-1.40%)
Sep 25, 2009 7.603 8.104 7.603 7.969 26,574 +0.37(+4.82%)
Sep 24, 2009 8.009 8.080 7.603 7.603 26,640 -0.28(-3.54%)
Sep 23, 2009 8.040 8.239 7.833 7.881 22,173 -0.12(-1.49%)
Sep 22, 2009 8.598 8.598 7.953 8.001 31,818 -0.53(-6.16%)
Sep 21, 2009 8.454 8.653 8.184 8.526 11,527 -0.03(-0.37%)
Sep 18, 2009 8.876 8.876 8.311 8.558 72,625 -0.34(-3.84%)
Sep 17, 2009 8.645 8.899 8.582 8.899 22,712 +0.14(+1.63%)
Sep 16, 2009 8.494 8.836 8.494 8.757 11,084 +0.28(+3.29%)
Sep 15, 2009 8.900 8.932 8.470 8.478 21,122 -0.42(-4.74%)
Sep 14, 2009 8.518 8.908 8.518 8.900 18,542 +0.21(+2.47%)
Sep 11, 2009 8.789 8.868 8.677 8.685 5,550 -0.11(-1.27%)
Sep 10, 2009 8.789 8.988 8.518 8.797 47,161 -0.01(-0.09%)
Sep 09, 2009 8.701 9.004 8.701 8.805 14,533 +0.12(+1.37%)
Sep 08, 2009 9.163 9.163 8.502 8.685 21,577 -0.41(-4.55%)
Sep 04, 2009 8.757 9.155 8.566 9.099 34,303 +0.33(+3.81%)
Sep 03, 2009 8.828 8.828 8.399 8.765 13,567 +0.01(+0.09%)
Sep 02, 2009 8.709 9.115 8.709 8.757 20,823 +0.04(+0.46%)
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.