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

Eneti Inc (NY: NETI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 28, 2023 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 28, 2023 0 +0.00(+0.00%)
Dec 27, 2023 11.31 11.34 11.31 11.32 188,032 +0.01(+0.09%)
Dec 26, 2023 11.32 11.35 11.31 11.31 209,354 -0.01(-0.09%)
Dec 22, 2023 11.35 11.38 11.31 11.32 212,998 -0.03(-0.26%)
Dec 21, 2023 11.26 11.35 11.26 11.35 124,261 +0.05(+0.44%)
Dec 20, 2023 11.30 11.33 11.29 11.30 304,138 +0.03(+0.27%)
Dec 19, 2023 11.21 11.32 11.09 11.27 500,796 +0.12(+1.08%)
Dec 18, 2023 11.62 11.64 11.00 11.15 4,079,750 -1.08(-8.83%)
Dec 15, 2023 11.91 12.43 11.91 12.23 300,358 +0.49(+4.17%)
Dec 14, 2023 11.50 11.78 11.45 11.74 121,107 +0.44(+3.89%)
Dec 13, 2023 11.15 11.33 10.95 11.30 174,087 +0.05(+0.44%)
Dec 12, 2023 10.95 11.26 10.93 11.25 157,504 +0.30(+2.74%)
Dec 11, 2023 11.00 11.02 10.92 10.95 126,334 +0.01(+0.09%)
Dec 08, 2023 10.80 11.00 10.61 10.94 879,396 +1.12(+11.41%)
Dec 07, 2023 9.960 9.960 9.650 9.820 348,689 -0.14(-1.41%)
Dec 06, 2023 10.22 10.31 9.935 9.960 261,447 -0.30(-2.92%)
Dec 05, 2023 10.39 10.45 10.23 10.26 204,610 -0.24(-2.29%)
Dec 04, 2023 10.39 10.56 10.37 10.50 647,081 -0.12(-1.13%)
Dec 01, 2023 10.82 10.82 10.59 10.62 459,452 -0.23(-2.12%)
Nov 30, 2023 10.74 10.87 10.65 10.85 193,493 +0.22(+2.07%)
Nov 29, 2023 10.42 10.68 10.42 10.63 238,799 +0.17(+1.63%)
Nov 28, 2023 10.40 10.52 10.36 10.46 215,139 +0.04(+0.38%)
Nov 27, 2023 10.43 10.48 10.30 10.42 179,712 -0.01(-0.10%)
Nov 24, 2023 10.26 10.52 10.26 10.43 158,120 +0.44(+4.40%)
Nov 22, 2023 10.14 10.14 9.980 9.990 120,006 -0.14(-1.38%)
Nov 21, 2023 10.19 10.22 10.07 10.13 194,928 -0.08(-0.78%)
Nov 20, 2023 10.19 10.36 9.990 10.21 389,548 +0.08(+0.79%)
Nov 17, 2023 10.07 10.22 10.01 10.13 294,822 +0.21(+2.12%)
Nov 16, 2023 9.990 10.09 9.871 9.920 187,404 +0.21(+2.16%)
Nov 15, 2023 10.19 10.22 9.711 9.711 536,952 -0.24(-2.41%)
Nov 14, 2023 10.19 10.19 9.930 9.950 712,345 +0.00(+0.00%)
Nov 13, 2023 10.24 10.24 9.891 9.950 158,330 -0.02(-0.20%)
Nov 10, 2023 10.19 10.22 9.940 9.970 161,390 -0.12(-1.19%)
Nov 09, 2023 10.19 10.27 10.03 10.09 255,416 +0.11(+1.10%)
Nov 08, 2023 10.10 10.12 9.960 9.980 253,071 -0.07(-0.70%)
Nov 07, 2023 9.920 10.18 9.920 10.05 234,973 +0.00(+0.00%)
Nov 06, 2023 10.14 10.20 9.791 10.05 165,275 +0.15(+1.51%)
Nov 03, 2023 10.19 10.33 9.821 9.900 170,437 -0.11(-1.10%)
Nov 02, 2023 10.12 10.16 9.930 10.01 112,575 +0.08(+0.80%)
Nov 01, 2023 9.960 9.980 9.771 9.930 145,882 -0.21(-2.07%)
Oct 31, 2023 9.851 10.15 9.791 10.14 136,590 +0.22(+2.22%)
Oct 30, 2023 10.15 10.16 9.731 9.920 131,081 -0.23(-2.26%)
Oct 27, 2023 10.12 10.23 10.01 10.15 88,172 +0.10(+0.99%)
Oct 26, 2023 10.06 10.16 9.731 10.05 160,414 -0.01(-0.10%)
Oct 25, 2023 9.871 10.18 9.871 10.06 129,017 +0.03(+0.30%)
Oct 24, 2023 9.741 10.10 9.741 10.03 172,939 +0.39(+4.04%)
Oct 23, 2023 9.801 9.831 9.596 9.641 136,366 -0.16(-1.63%)
Oct 20, 2023 9.881 9.990 9.791 9.801 195,759 -0.06(-0.61%)
Oct 19, 2023 10.02 10.04 9.771 9.861 138,046 -0.22(-2.18%)
Oct 18, 2023 10.03 10.25 9.980 10.08 377,703 +0.22(+2.23%)
Oct 17, 2023 10.08 10.12 9.821 9.861 187,575 -0.18(-1.79%)
Oct 16, 2023 10.14 10.23 10.03 10.04 71,420 -0.01(-0.10%)
Oct 13, 2023 9.920 10.17 9.910 10.05 118,571 +0.19(+1.93%)
Oct 12, 2023 10.05 10.05 9.781 9.861 130,088 -0.20(-1.99%)
Oct 11, 2023 9.761 10.09 9.761 10.06 187,591 +0.27(+2.75%)
Oct 10, 2023 9.551 9.900 9.551 9.791 236,461 +0.19(+1.98%)
Oct 09, 2023 9.491 9.651 9.461 9.601 134,947 +0.11(+1.16%)
Oct 06, 2023 9.581 9.621 9.411 9.491 121,231 -0.15(-1.55%)
Oct 05, 2023 9.471 9.731 9.470 9.641 168,289 +0.16(+1.69%)
Oct 04, 2023 9.990 10.02 9.481 9.481 268,552 -0.62(-6.13%)
Oct 03, 2023 9.970 10.19 9.910 10.10 214,594 +0.05(+0.50%)
Oct 02, 2023 10.01 10.16 9.781 10.05 239,505 -0.02(-0.20%)
Sep 29, 2023 10.13 10.30 10.06 10.07 165,808 +0.00(+0.00%)
Sep 28, 2023 10.14 10.22 10.07 10.07 115,432 -0.18(-1.76%)
Sep 27, 2023 10.28 10.43 9.990 10.25 166,906 +0.09(+0.89%)
Sep 26, 2023 10.39 10.49 10.09 10.16 211,035 -0.34(-3.24%)
Sep 25, 2023 10.37 10.50 10.42 10.50 121,175 +0.02(+0.19%)
Sep 22, 2023 10.33 10.59 10.31 10.48 116,476 +0.07(+0.67%)
Sep 21, 2023 10.26 10.51 10.26 10.41 88,825 +0.03(+0.29%)
Sep 20, 2023 10.46 10.61 10.37 10.38 150,966 -0.06(-0.57%)
Sep 19, 2023 10.41 10.63 10.39 10.44 122,784 +0.03(+0.29%)
Sep 18, 2023 10.33 10.49 10.33 10.41 130,146 +0.16(+1.56%)
Sep 15, 2023 10.59 10.59 10.19 10.25 199,712 -0.36(-3.39%)
Sep 14, 2023 10.43 10.72 10.43 10.61 100,082 +0.29(+2.81%)
Sep 13, 2023 10.41 10.55 10.29 10.32 135,972 -0.09(-0.86%)
Sep 12, 2023 10.54 10.56 10.35 10.41 136,355 +0.18(+1.76%)
Sep 11, 2023 10.32 10.37 10.14 10.23 171,803 +0.09(+0.89%)
Sep 08, 2023 10.21 10.34 10.13 10.14 113,677 -0.10(-0.98%)
Sep 07, 2023 10.58 10.60 10.20 10.24 218,444 -0.36(-3.39%)
Sep 06, 2023 10.81 10.90 10.55 10.60 334,811 -0.28(-2.57%)
Sep 05, 2023 11.19 11.19 10.81 10.88 225,636 -0.42(-3.71%)
Sep 01, 2023 11.17 11.51 11.17 11.30 243,873 +0.47(+4.34%)
Aug 31, 2023 11.09 11.23 10.77 10.83 124,745 -0.33(-2.95%)
Aug 30, 2023 11.23 11.53 11.13 11.16 245,732 -0.03(-0.27%)
Aug 29, 2023 10.99 11.34 10.92 11.19 179,396 +0.38(+3.51%)
Aug 28, 2023 10.65 10.89 10.65 10.81 82,162 +0.20(+1.88%)
Aug 25, 2023 10.52 10.73 10.52 10.61 157,578 +0.08(+0.76%)
Aug 24, 2023 10.76 10.83 10.44 10.53 168,684 -0.33(-3.03%)
Aug 23, 2023 10.81 10.86 10.75 10.86 103,622 +0.04(+0.37%)
Aug 22, 2023 10.91 11.16 10.77 10.82 153,033 -0.01(-0.09%)
Aug 21, 2023 10.80 10.94 10.64 10.83 167,501 -0.14(-1.27%)
Aug 18, 2023 11.07 11.16 10.94 10.97 211,942 -0.24(-2.14%)
Aug 17, 2023 11.29 11.36 11.18 11.21 146,794 -0.01(-0.09%)
Aug 16, 2023 11.24 11.44 11.16 11.22 176,016 -0.07(-0.62%)
Aug 15, 2023 11.23 11.34 11.23 11.29 132,679 +0.00(+0.00%)
Aug 14, 2023 11.28 11.32 11.09 11.29 188,064 -0.06(-0.53%)
Aug 11, 2023 11.35 11.45 11.22 11.35 260,700 -0.08(-0.70%)
Aug 10, 2023 11.66 11.66 11.41 11.43 264,945 -0.21(-1.80%)
Aug 09, 2023 11.55 11.79 11.46 11.64 204,535 +0.20(+1.75%)
Aug 08, 2023 11.38 11.61 11.19 11.44 375,528 -0.41(-3.45%)
Aug 07, 2023 11.93 11.96 11.71 11.85 247,507 -0.19(-1.58%)
Aug 04, 2023 12.12 12.18 11.86 12.04 248,005 -0.02(-0.17%)
Aug 03, 2023 12.17 12.24 11.75 12.06 241,742 -0.21(-1.71%)
Aug 02, 2023 12.41 12.41 12.05 12.27 196,343 -0.31(-2.46%)
Aug 01, 2023 12.50 12.59 12.40 12.58 150,820 -0.08(-0.63%)
Jul 31, 2023 12.64 12.76 12.62 12.66 127,130 +0.08(+0.63%)
Jul 28, 2023 12.38 12.63 12.34 12.58 190,992 +0.11(+0.88%)
Jul 27, 2023 12.75 12.77 12.32 12.47 221,242 -0.32(-2.50%)
Jul 26, 2023 12.61 12.81 12.56 12.79 134,843 +0.10(+0.79%)
Jul 25, 2023 12.51 12.88 12.50 12.69 199,395 +0.08(+0.63%)
Jul 24, 2023 12.54 12.78 12.44 12.61 255,212 +0.04(+0.32%)
Jul 21, 2023 13.04 13.04 12.31 12.57 579,029 -0.47(-3.60%)
Jul 20, 2023 13.18 13.18 12.93 13.04 296,461 +0.17(+1.32%)
Jul 19, 2023 13.21 13.39 12.61 12.87 365,236 -0.16(-1.23%)
Jul 18, 2023 13.33 13.47 12.86 13.03 704,176 -0.36(-2.68%)
Jul 17, 2023 13.29 13.51 13.28 13.38 542,700 +0.00(+0.00%)
Jul 14, 2023 13.13 13.42 13.12 13.38 580,853 +0.25(+1.90%)
Jul 13, 2023 13.17 13.30 13.03 13.13 693,752 +0.06(+0.46%)
Jul 12, 2023 12.97 13.19 12.95 13.07 542,923 +0.12(+0.92%)
Jul 11, 2023 12.91 12.96 12.79 12.96 348,638 +0.24(+1.88%)
Jul 10, 2023 12.52 12.73 12.48 12.72 225,913 +0.21(+1.68%)
Jul 07, 2023 12.48 12.78 12.42 12.51 575,513 -0.04(-0.32%)
Jul 06, 2023 12.28 12.58 12.02 12.55 654,749 +0.18(+1.45%)
Jul 05, 2023 12.28 12.45 12.04 12.37 447,473 +0.03(+0.24%)
Jul 03, 2023 12.11 12.41 12.11 12.34 327,302 +0.25(+2.06%)
Jun 30, 2023 12.20 12.23 11.94 12.09 475,583 +0.01(+0.08%)
Jun 29, 2023 12.08 12.31 11.88 12.08 425,307 +0.24(+2.02%)
Jun 28, 2023 11.88 12.08 11.75 11.84 599,682 +0.13(+1.11%)
Jun 27, 2023 11.68 11.93 11.66 11.71 448,952 +0.03(+0.26%)
Jun 26, 2023 11.73 12.10 11.61 11.68 595,658 +0.05(+0.43%)
Jun 23, 2023 11.63 11.85 11.43 11.63 1,383,600 -0.21(-1.77%)
Jun 22, 2023 11.78 12.23 11.61 11.84 769,819 -0.03(-0.25%)
Jun 21, 2023 12.07 12.26 11.80 11.87 1,131,529 -0.16(-1.33%)
Jun 20, 2023 12.48 12.48 11.36 12.03 1,546,714 -0.21(-1.71%)
Jun 16, 2023 13.37 13.43 11.98 12.24 5,422,664 +0.54(+4.61%)
Jun 15, 2023 11.57 12.02 11.55 11.70 1,479,078 +3.62(+44.87%)
May 08, 2023 8.075 8.174 7.975 8.075 296,244 +0.01(+0.12%)
May 05, 2023 8.095 8.284 7.975 8.065 426,367 +0.09(+1.12%)
May 04, 2023 8.144 8.144 7.855 7.975 680,467 -0.21(-2.56%)
May 03, 2023 7.855 8.543 7.855 8.184 618,531 +0.44(+5.66%)
May 02, 2023 8.114 8.114 7.726 7.746 912,457 -0.39(-4.78%)
May 01, 2023 8.563 8.573 7.875 8.134 712,440 -0.41(-4.78%)
Apr 28, 2023 8.483 8.772 8.394 8.543 1,203,855 +0.10(+1.18%)
Apr 27, 2023 9.540 9.540 8.404 8.443 998,034 -0.74(-8.03%)
Apr 26, 2023 9.540 9.599 9.181 9.181 404,086 -0.42(-4.36%)
Apr 25, 2023 10.09 10.09 9.500 9.600 424,704 -0.55(-5.40%)
Apr 24, 2023 9.699 10.25 9.570 10.15 682,323 +0.32(+3.25%)
Apr 21, 2023 9.829 9.909 9.640 9.829 457,312 -0.08(-0.80%)
Apr 20, 2023 10.27 10.43 9.301 9.909 948,359 -0.61(-5.78%)
Apr 19, 2023 10.77 10.82 10.27 10.52 620,311 -0.25(-2.31%)
Apr 18, 2023 10.16 10.85 10.07 10.77 477,407 +0.61(+5.99%)
Apr 17, 2023 9.530 10.23 9.530 10.16 600,084 +0.77(+8.17%)
Apr 14, 2023 9.709 9.709 9.191 9.390 261,781 -0.32(-3.29%)
Apr 13, 2023 9.460 9.789 9.420 9.709 357,664 +0.28(+2.96%)
Apr 12, 2023 9.052 9.570 8.972 9.430 440,810 +0.42(+4.65%)
Apr 11, 2023 9.161 9.191 8.942 9.012 249,270 +0.11(+1.23%)
Apr 10, 2023 8.593 9.181 8.593 8.902 423,911 +0.35(+4.08%)
Apr 06, 2023 8.683 8.723 8.433 8.553 418,152 -0.13(-1.49%)
Apr 05, 2023 8.683 8.797 8.453 8.683 531,864 +0.00(+0.00%)
Apr 04, 2023 8.922 9.091 8.638 8.683 453,999 -0.21(-2.35%)
Apr 03, 2023 9.341 9.390 8.832 8.892 657,955 -0.43(-4.60%)
Mar 31, 2023 9.171 9.331 9.073 9.321 269,891 +0.12(+1.30%)
Mar 30, 2023 9.490 9.490 8.942 9.201 342,494 -0.12(-1.28%)
Mar 29, 2023 9.370 9.420 9.171 9.321 368,057 +0.01(+0.11%)
Mar 28, 2023 9.390 9.650 9.256 9.311 306,353 -0.10(-1.06%)
Mar 27, 2023 9.510 9.550 9.156 9.410 345,777 -0.07(-0.74%)
Mar 24, 2023 9.430 9.739 9.012 9.480 564,759 -0.07(-0.73%)
Mar 23, 2023 9.759 9.959 9.520 9.550 531,620 -0.20(-2.04%)
Mar 22, 2023 9.630 9.889 9.490 9.749 436,599 +0.08(+0.82%)
Mar 21, 2023 8.772 9.849 8.772 9.670 473,411 +1.07(+12.40%)
Mar 20, 2023 8.942 9.002 8.583 8.603 206,038 -0.31(-3.47%)
Mar 17, 2023 9.191 9.460 8.872 8.912 476,488 -0.31(-3.35%)
Mar 16, 2023 9.171 9.291 8.892 9.221 245,024 -0.01(-0.11%)
Mar 15, 2023 9.351 9.380 9.002 9.231 339,313 -0.38(-3.94%)
Mar 14, 2023 9.570 9.939 9.470 9.610 294,294 +0.19(+2.01%)
Mar 13, 2023 9.480 9.749 9.380 9.420 265,697 -0.21(-2.17%)
Mar 10, 2023 10.12 10.14 9.605 9.630 278,631 -0.31(-3.11%)
Mar 09, 2023 10.36 10.40 9.899 9.939 324,827 -0.42(-4.04%)
Mar 08, 2023 10.33 10.49 10.29 10.36 225,040 +0.08(+0.78%)
Mar 07, 2023 10.28 10.43 10.07 10.28 303,584 +0.01(+0.10%)
Mar 06, 2023 10.57 10.57 10.19 10.27 282,133 -0.27(-2.55%)
Mar 03, 2023 10.64 10.81 10.42 10.54 255,839 -0.08(-0.75%)
Mar 02, 2023 10.52 10.65 10.50 10.62 243,122 +0.05(+0.47%)
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.