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 )

38.26 -0.48 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 30, 2012 10.05 10.15 9.755 9.755 128,502 -0.18(-1.84%)
Mar 29, 2012 9.755 9.988 9.755 9.938 25,614 +0.08(+0.84%)
Mar 28, 2012 10.02 10.02 9.647 9.855 25,759 -0.11(-1.08%)
Mar 27, 2012 10.13 10.22 9.963 9.963 19,994 -0.13(-1.32%)
Mar 26, 2012 10.15 10.15 9.921 10.10 296,401 +0.09(+0.91%)
Mar 23, 2012 9.614 10.04 9.614 10.00 40,993 +0.27(+2.82%)
Mar 22, 2012 9.697 9.738 9.489 9.730 23,340 -0.11(-1.10%)
Mar 21, 2012 9.938 9.938 9.788 9.838 18,941 -0.03(-0.34%)
Mar 20, 2012 10.02 10.05 9.871 9.871 21,434 -0.26(-2.54%)
Mar 19, 2012 10.00 10.20 9.954 10.13 20,083 +0.12(+1.25%)
Mar 16, 2012 10.13 10.16 9.946 10.00 57,599 -0.12(-1.23%)
Mar 15, 2012 10.08 10.14 9.904 10.13 38,261 +0.15(+1.50%)
Mar 14, 2012 10.06 10.06 9.929 9.979 46,140 -0.04(-0.41%)
Mar 13, 2012 9.821 10.12 9.722 10.02 60,999 +0.32(+3.28%)
Mar 12, 2012 9.703 9.761 9.595 9.703 18,243 +0.02(+0.26%)
Mar 09, 2012 9.422 9.877 9.306 9.678 30,824 +0.24(+2.54%)
Mar 08, 2012 9.471 9.546 9.231 9.438 30,239 +0.00(+0.00%)
Mar 07, 2012 9.372 9.488 9.248 9.438 34,510 +0.08(+0.88%)
Mar 06, 2012 9.298 9.595 9.298 9.356 48,725 -0.09(-0.96%)
Mar 05, 2012 9.240 9.463 9.207 9.447 21,018 +0.21(+2.24%)
Mar 02, 2012 9.455 9.488 9.223 9.240 72,527 -0.18(-1.93%)
Mar 01, 2012 9.629 9.819 9.413 9.422 59,003 -0.17(-1.81%)
Feb 29, 2012 9.471 9.819 9.438 9.595 102,699 +0.13(+1.40%)
Feb 28, 2012 9.554 9.645 9.430 9.463 25,728 -0.08(-0.87%)
Feb 27, 2012 9.753 9.753 9.538 9.546 24,941 -0.25(-2.53%)
Feb 24, 2012 9.951 9.951 9.753 9.794 27,665 -0.13(-1.33%)
Feb 23, 2012 9.571 9.984 9.430 9.926 76,392 +0.41(+4.26%)
Feb 22, 2012 9.736 9.736 9.496 9.521 39,431 -0.26(-2.70%)
Feb 21, 2012 10.07 10.07 9.728 9.786 29,737 -0.24(-2.39%)
Feb 17, 2012 10.10 10.13 9.943 10.03 65,710 -0.02(-0.16%)
Feb 16, 2012 9.604 10.09 9.562 10.04 48,263 +0.45(+4.66%)
Feb 15, 2012 9.992 10.05 9.554 9.595 47,822 -0.36(-3.57%)
Feb 14, 2012 9.935 10.02 9.852 9.951 21,276 -0.01(-0.08%)
Feb 13, 2012 9.686 10.05 9.686 9.959 39,919 +0.41(+4.33%)
Feb 10, 2012 9.695 9.711 9.413 9.546 53,743 -0.31(-3.11%)
Feb 09, 2012 10.18 10.30 9.844 9.852 55,557 -0.34(-3.33%)
Feb 08, 2012 10.23 10.38 10.08 10.19 38,793 -0.05(-0.48%)
Feb 07, 2012 10.18 10.43 10.10 10.24 96,954 -0.13(-1.28%)
Feb 06, 2012 10.41 10.52 10.31 10.37 36,739 -0.17(-1.65%)
Feb 03, 2012 10.72 10.72 10.44 10.55 58,767 +0.02(+0.16%)
Feb 02, 2012 10.57 10.57 10.44 10.53 72,507 +0.00(+0.00%)
Feb 01, 2012 10.32 10.55 10.18 10.53 82,151 +0.28(+2.74%)
Jan 31, 2012 10.32 10.39 10.07 10.25 55,775 +0.04(+0.41%)
Jan 30, 2012 10.09 10.44 10.08 10.21 108,097 -0.01(-0.08%)
Jan 27, 2012 10.37 10.37 9.819 10.22 95,270 -0.17(-1.59%)
Jan 26, 2012 11.97 11.97 10.30 10.38 197,480 -2.42(-18.88%)
Jan 25, 2012 12.42 12.90 12.37 12.80 56,045 +0.37(+3.00%)
Jan 24, 2012 12.09 12.46 12.08 12.42 37,436 +0.25(+2.04%)
Jan 23, 2012 12.41 12.52 12.09 12.18 48,559 -0.27(-2.19%)
Jan 20, 2012 12.18 12.47 12.07 12.45 30,763 +0.23(+1.90%)
Jan 19, 2012 12.28 12.28 12.09 12.22 20,831 -0.07(-0.54%)
Jan 18, 2012 12.09 12.29 11.95 12.28 37,666 +0.15(+1.23%)
Jan 17, 2012 12.45 12.45 12.09 12.13 72,815 -0.26(-2.07%)
Jan 13, 2012 12.30 12.41 12.09 12.39 28,166 -0.10(-0.79%)
Jan 12, 2012 12.47 12.56 12.41 12.49 31,495 -0.06(-0.46%)
Jan 11, 2012 12.49 12.55 12.43 12.55 16,131 +0.02(+0.20%)
Jan 10, 2012 12.61 12.61 12.43 12.52 26,000 +0.10(+0.80%)
Jan 09, 2012 12.54 12.54 12.25 12.42 41,609 -0.11(-0.86%)
Jan 06, 2012 12.73 12.75 12.46 12.53 38,466 -0.17(-1.30%)
Jan 05, 2012 12.53 12.72 12.34 12.70 19,992 +0.12(+0.92%)
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.