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

Enviva Partners LP (NY: EVA )

0.5369 -0.0031 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2015 9.742 10.39 10.39 10.39 72,151 +0.57(+5.83%)
Dec 30, 2015 9.588 9.834 9.588 9.817 49,505 +0.15(+1.54%)
Dec 29, 2015 9.645 9.766 9.382 9.668 61,463 +0.01(+0.12%)
Dec 28, 2015 9.788 9.889 9.571 9.656 85,794 -0.13(-1.29%)
Dec 24, 2015 9.731 9.782 9.782 9.782 36,337 +0.13(+1.30%)
Dec 23, 2015 8.895 9.714 8.689 9.656 176,109 +0.70(+7.80%)
Dec 22, 2015 8.174 9.136 7.979 8.958 1,074,362 +0.79(+9.67%)
Dec 21, 2015 8.185 8.226 8.128 8.168 162,217 +0.07(+0.92%)
Dec 18, 2015 8.025 8.366 8.025 8.094 111,670 -0.03(-0.42%)
Dec 17, 2015 8.300 8.357 8.019 8.128 182,318 -0.10(-1.25%)
Dec 16, 2015 8.308 8.592 8.185 8.231 270,229 -0.03(-0.42%)
Dec 15, 2015 8.323 8.701 8.237 8.266 278,727 -0.02(-0.28%)
Dec 14, 2015 8.529 9.158 8.185 8.288 284,219 -0.21(-2.43%)
Dec 11, 2015 8.596 8.741 8.386 8.495 209,162 -0.27(-3.13%)
Dec 10, 2015 8.500 8.792 8.443 8.769 39,281 +0.24(+2.82%)
Dec 09, 2015 9.027 9.193 8.391 8.529 102,348 -0.46(-5.10%)
Dec 08, 2015 9.038 9.086 8.415 8.987 162,795 -0.26(-2.79%)
Dec 07, 2015 9.044 9.302 7.670 9.244 359,196 +0.22(+2.47%)
Dec 04, 2015 8.546 9.073 8.037 9.021 177,334 +0.50(+5.84%)
Dec 03, 2015 8.391 8.804 8.048 8.523 115,638 +0.14(+1.71%)
Dec 02, 2015 8.786 8.952 8.306 8.380 114,658 -0.43(-4.87%)
Dec 01, 2015 8.729 9.256 8.729 8.809 115,234 +0.05(+0.52%)
Nov 30, 2015 8.867 8.935 8.578 8.764 112,287 -0.01(-0.13%)
Nov 27, 2015 8.901 8.901 8.729 8.775 9,119 -0.06(-0.71%)
Nov 25, 2015 8.689 8.838 8.838 8.838 67,085 +0.19(+2.25%)
Nov 24, 2015 8.884 9.044 8.598 8.643 48,540 -0.17(-1.88%)
Nov 23, 2015 9.061 9.101 8.752 8.809 108,485 -0.33(-3.63%)
Nov 20, 2015 9.290 9.513 9.035 9.141 43,051 -0.21(-2.26%)
Nov 19, 2015 9.141 9.445 9.141 9.353 150,707 +0.15(+1.62%)
Nov 18, 2015 9.273 9.399 9.167 9.204 96,066 -0.06(-0.68%)
Nov 17, 2015 9.216 9.273 8.981 9.267 109,969 +0.11(+1.19%)
Nov 16, 2015 9.273 9.302 9.021 9.158 228,579 -0.15(-1.60%)
Nov 13, 2015 9.731 9.731 9.199 9.307 206,648 -0.23(-2.46%)
Nov 12, 2015 9.375 9.726 9.213 9.542 199,621 +0.23(+2.46%)
Nov 11, 2015 9.174 9.397 9.001 9.313 255,529 +0.27(+2.96%)
Nov 10, 2015 9.397 9.570 8.923 9.046 261,796 -0.27(-2.87%)
Nov 09, 2015 9.035 9.475 9.023 9.313 526,836 +0.50(+5.63%)
Nov 06, 2015 8.806 8.817 8.689 8.817 56,599 +0.08(+0.89%)
Nov 05, 2015 8.850 8.850 8.644 8.739 111,812 +0.08(+0.90%)
Nov 04, 2015 8.800 8.850 8.455 8.661 51,387 -0.09(-1.08%)
Nov 03, 2015 8.516 8.845 8.310 8.756 81,992 +0.23(+2.68%)
Nov 02, 2015 8.521 8.841 8.428 8.527 126,060 -0.01(-0.07%)
Oct 30, 2015 7.953 8.560 7.724 8.533 158,185 +0.58(+7.29%)
Oct 29, 2015 8.131 8.265 7.869 7.953 147,568 -0.09(-1.18%)
Oct 28, 2015 8.198 8.198 7.902 8.047 291,822 -0.04(-0.48%)
Oct 27, 2015 8.181 8.215 7.928 8.086 270,738 -0.11(-1.36%)
Oct 26, 2015 8.176 8.393 8.145 8.198 50,132 -0.04(-0.54%)
Oct 23, 2015 8.254 8.555 8.181 8.243 83,218 +0.13(+1.58%)
Oct 22, 2015 8.360 8.376 8.070 8.114 15,184 -0.25(-2.94%)
Oct 21, 2015 8.265 8.404 8.020 8.360 116,606 +0.08(+1.01%)
Oct 20, 2015 8.443 8.443 8.231 8.276 20,706 -0.13(-1.53%)
Oct 19, 2015 8.577 8.577 8.215 8.404 40,732 -0.10(-1.18%)
Oct 16, 2015 8.376 8.538 8.215 8.505 102,841 +0.27(+3.25%)
Oct 15, 2015 7.925 8.304 7.780 8.237 187,379 +0.35(+4.38%)
Oct 14, 2015 7.741 8.003 7.585 7.891 123,548 +0.17(+2.24%)
Oct 13, 2015 7.651 7.863 7.467 7.718 152,845 +0.03(+0.36%)
Oct 12, 2015 7.997 8.148 7.646 7.690 49,212 -0.16(-2.06%)
Oct 09, 2015 8.064 8.220 7.696 7.852 223,460 -0.14(-1.74%)
Oct 08, 2015 8.025 8.114 7.886 7.992 119,529 -0.04(-0.49%)
Oct 07, 2015 7.668 8.164 7.668 8.031 169,588 +0.47(+6.19%)
Oct 06, 2015 7.228 7.585 7.150 7.562 542,319 +0.33(+4.61%)
Oct 05, 2015 6.988 7.373 6.988 7.229 343,810 +0.33(+4.75%)
Oct 02, 2015 6.815 6.937 6.815 6.901 107,944 -0.01(-0.20%)
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.