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, 2010 8.419 8.419 8.030 8.070 21,061 -0.44(-5.14%)
Nov 29, 2010 8.281 8.572 8.160 8.508 18,813 +0.19(+2.24%)
Nov 26, 2010 8.451 8.459 8.289 8.321 3,971 -0.19(-2.19%)
Nov 24, 2010 8.362 8.508 8.508 8.508 42,569 +0.23(+2.74%)
Nov 23, 2010 8.305 8.410 8.265 8.281 43,498 -0.17(-2.01%)
Nov 22, 2010 8.621 8.621 8.184 8.451 25,812 -0.25(-2.88%)
Nov 19, 2010 8.661 8.702 8.386 8.702 26,414 +0.06(+0.75%)
Nov 18, 2010 8.791 8.791 8.402 8.637 24,977 -0.06(-0.74%)
Nov 17, 2010 8.694 8.783 8.516 8.702 29,738 +0.00(+0.00%)
Nov 16, 2010 8.500 8.750 8.346 8.702 59,533 +0.11(+1.32%)
Nov 15, 2010 8.572 8.661 8.524 8.589 33,127 +0.01(+0.09%)
Nov 12, 2010 8.678 8.767 8.580 8.580 19,578 -0.22(-2.48%)
Nov 11, 2010 8.597 8.888 8.548 8.799 34,546 +0.10(+1.12%)
Nov 10, 2010 8.759 8.783 8.496 8.702 36,717 +0.01(+0.09%)
Nov 09, 2010 8.686 8.783 8.491 8.694 91,895 +0.00(+0.00%)
Nov 08, 2010 8.451 8.718 8.297 8.694 32,283 +0.19(+2.19%)
Nov 05, 2010 8.500 8.556 8.087 8.508 70,334 +0.02(+0.19%)
Nov 04, 2010 8.038 8.491 7.917 8.491 42,967 +0.64(+8.14%)
Nov 03, 2010 7.965 8.021 7.706 7.852 54,036 -0.13(-1.62%)
Nov 02, 2010 7.901 8.022 7.884 7.981 58,275 +0.23(+2.92%)
Nov 01, 2010 7.990 8.103 7.755 7.755 28,436 -0.23(-2.94%)
Oct 29, 2010 7.763 8.135 7.763 7.990 27,234 +0.15(+1.96%)
Oct 28, 2010 8.160 8.160 7.771 7.836 30,031 -0.21(-2.62%)
Oct 27, 2010 8.362 8.394 7.957 8.046 25,830 -0.41(-4.88%)
Oct 25, 2010 8.443 8.661 8.281 8.459 50,225 +0.02(+0.19%)
Oct 22, 2010 7.601 8.451 7.601 8.443 58,989 +0.89(+11.79%)
Oct 21, 2010 7.569 7.625 7.423 7.552 32,842 +0.07(+0.97%)
Oct 20, 2010 7.407 7.504 7.374 7.480 16,179 +0.15(+1.99%)
Oct 19, 2010 7.293 7.504 7.221 7.334 39,739 -0.11(-1.52%)
Oct 18, 2010 7.318 7.512 6.978 7.447 16,489 +0.17(+2.34%)
Oct 15, 2010 7.366 7.374 7.123 7.277 51,971 -0.16(-2.18%)
Oct 14, 2010 7.301 7.488 7.051 7.439 27,391 +0.11(+1.43%)
Oct 13, 2010 7.221 7.439 7.018 7.334 32,708 +0.14(+1.91%)
Oct 12, 2010 7.277 7.277 7.067 7.196 14,459 -0.13(-1.77%)
Oct 11, 2010 7.520 7.520 7.212 7.326 19,161 -0.15(-2.06%)
Oct 08, 2010 7.391 7.520 7.229 7.480 26,148 +0.07(+0.98%)
Oct 07, 2010 7.504 7.504 7.293 7.407 21,945 -0.02(-0.22%)
Oct 06, 2010 7.447 7.454 7.269 7.423 30,811 -0.02(-0.33%)
Oct 05, 2010 7.285 7.463 7.221 7.447 41,852 +0.28(+3.84%)
Oct 04, 2010 7.463 7.463 7.131 7.172 41,172 -0.15(-2.10%)
Oct 01, 2010 7.528 7.528 7.148 7.326 15,879 -0.20(-2.69%)
Sep 30, 2010 7.350 7.714 7.350 7.528 34,275 +0.22(+2.99%)
Sep 29, 2010 7.042 7.326 7.042 7.310 44,150 +0.23(+3.32%)
Sep 28, 2010 6.808 7.091 6.654 7.075 27,220 +0.29(+4.30%)
Sep 27, 2010 6.994 7.010 6.767 6.783 9,633 -0.19(-2.67%)
Sep 24, 2010 6.872 7.010 6.751 6.970 44,297 +0.19(+2.74%)
Sep 23, 2010 6.848 6.978 6.783 6.783 17,421 -0.12(-1.76%)
Sep 22, 2010 6.872 7.051 6.840 6.905 14,007 -0.02(-0.23%)
Sep 21, 2010 6.848 7.010 6.824 6.921 46,113 +0.06(+0.83%)
Sep 20, 2010 6.694 6.864 6.646 6.864 40,188 +0.17(+2.54%)
Sep 17, 2010 6.848 6.864 6.654 6.694 55,508 -0.06(-0.84%)
Sep 15, 2010 6.856 6.856 6.613 6.751 35,335 +0.09(+1.34%)
Sep 14, 2010 6.840 6.840 6.630 6.662 26,409 -0.17(-2.49%)
Sep 13, 2010 6.719 6.889 6.670 6.832 47,922 +0.23(+3.46%)
Sep 10, 2010 6.652 6.660 6.515 6.603 19,603 -0.02(-0.36%)
Sep 09, 2010 6.756 6.804 6.627 6.627 12,944 -0.06(-0.84%)
Sep 08, 2010 6.547 6.716 6.499 6.684 14,884 +0.14(+2.09%)
Sep 07, 2010 6.772 6.820 6.531 6.547 31,411 -0.27(-4.01%)
Sep 03, 2010 6.756 7.013 6.700 6.820 29,028 -0.02(-0.24%)
Sep 02, 2010 6.820 6.989 6.660 6.837 68,604 -0.01(-0.12%)
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.