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 (%)
May 29, 2009 6.487 6.566 6.123 6.226 34,045 -0.21(-3.31%)
May 28, 2009 6.558 6.890 6.163 6.439 49,932 -0.31(-4.57%)
May 27, 2009 7.063 7.490 6.716 6.747 12,687 -0.36(-5.11%)
May 26, 2009 6.613 7.150 6.613 7.111 37,870 +0.47(+7.02%)
May 22, 2009 6.818 7.024 6.637 6.645 11,532 -0.13(-1.98%)
May 21, 2009 6.755 7.190 6.581 6.779 28,256 -0.08(-1.15%)
May 20, 2009 7.395 7.395 6.771 6.858 36,403 -0.43(-5.96%)
May 19, 2009 7.395 7.403 7.040 7.293 29,725 -0.21(-2.84%)
May 18, 2009 6.858 7.514 6.858 7.506 22,927 +0.79(+11.76%)
May 15, 2009 7.300 7.300 6.708 6.716 39,430 -0.47(-6.59%)
May 14, 2009 6.977 7.345 6.977 7.190 15,152 +0.28(+4.12%)
May 13, 2009 7.071 7.364 6.905 6.905 38,810 -0.17(-2.46%)
May 12, 2009 7.111 7.648 7.071 7.079 31,993 +0.02(+0.34%)
May 11, 2009 7.340 7.593 7.056 7.056 19,024 -0.70(-8.97%)
May 08, 2009 6.874 7.893 6.874 7.751 58,731 +0.98(+14.47%)
May 07, 2009 7.411 7.411 6.676 6.771 47,693 -0.47(-6.54%)
May 06, 2009 6.953 7.909 6.953 7.245 39,534 +0.00(+0.00%)
May 05, 2009 7.506 7.972 7.119 7.245 36,616 -0.30(-3.98%)
May 04, 2009 7.387 7.909 7.142 7.545 21,720 +0.47(+6.58%)
May 01, 2009 7.735 7.735 7.079 7.079 28,780 -0.70(-9.04%)
Apr 30, 2009 7.964 8.067 7.648 7.782 26,013 -0.12(-1.50%)
Apr 29, 2009 7.711 8.004 6.961 7.901 33,105 +0.30(+3.95%)
Apr 28, 2009 6.826 8.106 6.708 7.601 29,682 +0.70(+10.19%)
Apr 27, 2009 7.688 7.869 6.890 6.897 38,539 -0.97(-12.35%)
Apr 24, 2009 7.522 8.059 7.474 7.869 20,968 +0.33(+4.40%)
Apr 23, 2009 7.869 7.869 7.537 7.537 26,233 -0.30(-3.83%)
Apr 22, 2009 7.909 8.106 7.790 7.838 35,623 -0.26(-3.22%)
Apr 21, 2009 7.640 8.193 7.466 8.098 18,759 +0.46(+6.00%)
Apr 20, 2009 8.375 8.501 7.522 7.640 35,179 -0.99(-11.45%)
Apr 17, 2009 8.628 8.636 8.351 8.628 18,123 +0.01(+0.09%)
Apr 16, 2009 8.675 8.715 8.493 8.620 20,296 +0.27(+3.22%)
Apr 15, 2009 8.075 8.375 8.075 8.351 9,093 +0.23(+2.82%)
Apr 14, 2009 8.533 8.612 7.854 8.122 25,938 -0.62(-7.05%)
Apr 13, 2009 8.565 8.738 8.304 8.738 16,339 -0.01(-0.09%)
Apr 09, 2009 7.790 9.007 7.782 8.746 29,729 +1.15(+15.19%)
Apr 08, 2009 7.711 7.814 7.451 7.593 28,457 -0.06(-0.83%)
Apr 07, 2009 8.067 8.098 7.656 7.656 22,742 -0.54(-6.56%)
Apr 06, 2009 8.873 8.873 8.075 8.193 20,858 -0.86(-9.51%)
Apr 03, 2009 8.853 9.054 8.762 9.054 11,375 +0.36(+4.18%)
Apr 02, 2009 8.407 8.770 8.304 8.691 36,571 +0.51(+6.18%)
Apr 01, 2009 7.711 8.501 7.711 8.185 15,351 +0.47(+6.15%)
Mar 31, 2009 8.335 8.335 7.711 7.711 20,806 -0.47(-5.70%)
Mar 30, 2009 8.209 8.691 7.964 8.177 19,099 -0.79(-8.81%)
Mar 26, 2009 8.738 9.039 8.557 8.968 34,413 +0.37(+4.32%)
Mar 25, 2009 8.209 8.889 7.909 8.596 33,425 +0.47(+5.84%)
Mar 24, 2009 8.936 9.252 8.075 8.122 34,655 -0.96(-10.61%)
Mar 23, 2009 8.865 9.086 8.098 9.086 44,626 +1.30(+16.63%)
Mar 20, 2009 7.964 8.525 7.774 7.790 47,728 -0.62(-7.42%)
Mar 19, 2009 7.964 8.723 7.956 8.414 40,752 -0.47(-5.25%)
Mar 18, 2009 8.470 8.881 8.091 8.881 20,079 +0.39(+4.56%)
Mar 17, 2009 7.917 8.549 7.727 8.493 48,427 +0.61(+7.72%)
Mar 16, 2009 8.288 8.288 7.640 7.885 16,379 -0.13(-1.67%)
Mar 13, 2009 7.569 8.296 7.107 8.019 23,203 +0.47(+6.17%)
Mar 12, 2009 6.297 7.561 5.973 7.553 50,683 +1.19(+18.76%)
Mar 11, 2009 6.874 6.961 6.202 6.360 33,218 -0.32(-4.73%)
Mar 10, 2009 6.242 7.087 5.878 6.676 41,998 +0.73(+12.37%)
Mar 09, 2009 6.747 6.967 5.941 5.941 26,927 -0.92(-13.36%)
Mar 06, 2009 6.747 6.953 6.107 6.858 34,194 +0.19(+2.84%)
Mar 05, 2009 7.198 7.269 6.668 6.668 49,562 -0.60(-8.26%)
Mar 04, 2009 7.308 7.308 6.806 7.269 44,167 +0.11(+1.55%)
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.