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

Estre Ambiental Inc (NQ: ESTR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 1.350 1.390 1.350 1.357 12,879 -0.03(-2.39%)
Apr 29, 2019 1.420 1.420 1.350 1.390 13,620 +0.03(+2.21%)
Apr 26, 2019 1.350 1.390 1.350 1.360 10,300 -0.02(-1.45%)
Apr 25, 2019 1.400 1.400 1.350 1.380 33,972 -0.02(-1.43%)
Apr 24, 2019 1.350 1.400 1.350 1.400 25,641 +0.09(+7.28%)
Apr 23, 2019 1.290 1.327 1.290 1.305 2,554 +0.00(+0.38%)
Apr 22, 2019 1.260 1.400 1.260 1.300 15,365 +0.06(+4.72%)
Apr 18, 2019 1.310 1.390 1.210 1.241 11,700 -0.07(-5.24%)
Apr 17, 2019 1.340 1.400 1.210 1.310 2,844 -0.03(-2.24%)
Apr 16, 2019 1.340 1.420 1.200 1.340 14,096 -0.03(-2.19%)
Apr 15, 2019 1.430 1.430 1.330 1.370 6,899 -0.05(-3.52%)
Apr 12, 2019 1.400 1.460 1.350 1.420 79,400 +0.02(+1.43%)
Apr 11, 2019 1.350 1.472 1.350 1.400 28,255 +0.05(+3.70%)
Apr 10, 2019 1.380 1.438 1.350 1.350 5,804 -0.05(-3.57%)
Apr 09, 2019 1.380 1.460 1.380 1.400 24,340 +0.02(+1.45%)
Apr 08, 2019 1.450 1.490 1.380 1.380 11,335 -0.04(-2.82%)
Apr 05, 2019 1.409 1.450 1.367 1.420 32,600 +0.04(+2.90%)
Apr 04, 2019 1.340 1.450 1.340 1.380 14,131 -0.01(-0.70%)
Apr 03, 2019 1.320 1.562 1.320 1.390 28,132 +0.08(+6.08%)
Apr 02, 2019 1.450 1.560 1.310 1.310 76,255 -0.14(-9.66%)
Apr 01, 2019 1.500 1.700 1.310 1.450 162,542 -0.17(-10.49%)
Mar 29, 2019 1.400 1.850 1.290 1.620 567,400 +0.45(+38.46%)
Mar 28, 2019 1.630 1.649 1.170 1.170 59,593 -0.44(-27.24%)
Mar 27, 2019 1.870 1.870 1.570 1.608 27,148 -0.06(-3.71%)
Mar 26, 2019 1.951 1.951 1.610 1.670 47,165 -0.10(-5.65%)
Mar 25, 2019 1.970 1.970 1.610 1.770 30,015 -0.20(-10.15%)
Mar 22, 2019 1.790 2.080 1.740 1.970 98,800 +0.23(+13.22%)
Mar 21, 2019 2.070 2.273 1.680 1.740 356,187 -0.56(-24.35%)
Mar 20, 2019 1.620 4.100 1.570 2.300 3,069,673 +0.73(+46.69%)
Mar 19, 2019 1.270 1.680 1.270 1.568 11,920 +0.41(+34.93%)
Mar 18, 2019 1.162 1.162 1.162 1.162 1,714 +0.04(+3.75%)
Mar 15, 2019 1.150 1.160 1.120 1.120 11,800 +0.02(+1.82%)
Mar 14, 2019 1.224 1.224 1.098 1.100 4,467 -0.16(-12.70%)
Mar 13, 2019 1.291 1.291 1.260 1.260 3,717 -0.03(-2.33%)
Mar 12, 2019 1.350 1.528 1.290 1.290 14,052 -0.07(-5.15%)
Mar 11, 2019 1.500 1.500 1.360 1.360 3,374 -0.14(-9.33%)
Mar 08, 2019 1.450 1.510 1.450 1.500 3,700 +0.05(+3.45%)
Mar 07, 2019 1.490 1.510 1.450 1.450 4,409 -0.05(-3.33%)
Mar 06, 2019 1.693 1.693 1.500 1.500 1,788 -0.20(-11.76%)
Mar 05, 2019 1.670 1.701 1.670 1.700 1,581 -0.15(-8.11%)
Mar 04, 2019 1.850 1.850 1.650 1.850 5,304 -0.00(-0.27%)
Mar 01, 2019 1.900 1.900 1.800 1.855 14,300 +0.05(+3.06%)
Feb 28, 2019 1.800 1.800 1.800 1.800 825 -0.10(-5.26%)
Feb 27, 2019 1.910 1.940 1.900 1.900 590 -0.04(-2.06%)
Feb 26, 2019 2.000 2.000 1.910 1.940 2,924 +0.04(+2.11%)
Feb 25, 2019 2.200 2.200 1.797 1.900 3,664 -0.20(-9.52%)
Feb 22, 2019 2.070 2.100 2.070 2.100 7,200 +0.40(+23.53%)
Feb 21, 2019 1.885 1.885 1.700 1.700 419 -0.01(-0.58%)
Feb 20, 2019 1.750 1.884 1.710 1.710 20,458 +0.04(+2.40%)
Feb 19, 2019 1.670 1.670 1.670 1 +0.00(+0.00%)
Feb 15, 2019 1.710 1.820 1.670 1.670 2,500 -0.13(-7.22%)
Feb 14, 2019 1.809 1.809 1.800 1.800 2,660 +0.12(+7.14%)
Feb 13, 2019 1.680 1.680 1.680 1.680 1,952 -0.01(-0.59%)
Feb 12, 2019 1.810 2.002 1.670 1.690 2,384 -0.01(-0.59%)
Feb 11, 2019 1.670 1.720 1.670 1.700 18,034 -0.10(-5.56%)
Feb 08, 2019 2.000 2.000 1.800 1.800 2,000 -0.22(-10.89%)
Feb 07, 2019 2.020 2.020 2.020 2.020 242 -0.11(-5.21%)
Feb 05, 2019 2.131 2.131 2.131 0 +0.00(+0.05%)
Feb 04, 2019 2.150 2.593 1.850 2.130 11,265 +0.02(+0.95%)
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.