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 (%)
Dec 31, 2009 5.986 6.138 6.138 6.138 62,054 +0.17(+2.80%)
Dec 30, 2009 5.887 5.971 5.859 5.971 35,942 +0.06(+1.08%)
Dec 29, 2009 5.971 5.971 5.851 5.907 20,454 -0.02(-0.40%)
Dec 28, 2009 5.772 5.963 5.772 5.931 29,815 +0.10(+1.78%)
Dec 24, 2009 5.883 5.907 5.756 5.827 14,317 -0.04(-0.68%)
Dec 23, 2009 5.772 5.958 5.756 5.867 83,543 +0.10(+1.66%)
Dec 22, 2009 5.971 6.034 5.748 5.772 58,235 -0.37(-6.09%)
Dec 21, 2009 5.851 6.186 5.851 6.146 31,437 +0.33(+5.75%)
Dec 18, 2009 6.122 6.241 5.740 5.811 116,291 -0.24(-3.95%)
Dec 17, 2009 5.923 6.241 5.923 6.050 31,817 +0.09(+1.47%)
Dec 16, 2009 6.186 6.361 5.931 5.963 26,601 -0.14(-2.22%)
Dec 15, 2009 6.217 6.329 6.098 6.098 30,919 -0.14(-2.30%)
Dec 14, 2009 6.244 6.369 6.090 6.241 19,769 +0.20(+3.29%)
Dec 11, 2009 6.018 6.098 5.899 6.042 11,081 +0.06(+0.93%)
Dec 10, 2009 6.130 6.130 5.963 5.986 30,375 -0.12(-1.96%)
Dec 09, 2009 6.082 6.170 5.971 6.106 19,118 +0.05(+0.79%)
Dec 08, 2009 6.544 6.544 6.050 6.058 14,753 -0.16(-2.56%)
Dec 07, 2009 6.297 6.309 6.042 6.217 14,769 -0.04(-0.64%)
Dec 04, 2009 6.321 6.377 5.573 6.257 26,172 +0.11(+1.81%)
Dec 03, 2009 6.297 6.305 6.130 6.146 15,895 -0.14(-2.15%)
Dec 02, 2009 6.353 6.585 6.193 6.281 12,858 +0.05(+0.77%)
Dec 01, 2009 6.201 6.329 5.986 6.233 16,711 +0.13(+2.09%)
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%)
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.