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 )

38.69 +0.62 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2010 8.264 8.304 7.960 8.048 17,181 -0.22(-2.61%)
May 27, 2010 8.024 8.280 7.808 8.264 32,068 +0.43(+5.52%)
May 26, 2010 7.672 8.168 7.672 7.832 29,097 +0.34(+4.59%)
May 25, 2010 7.416 7.768 7.408 7.488 30,346 -0.06(-0.74%)
May 24, 2010 7.648 8.136 7.416 7.544 25,343 -0.10(-1.26%)
May 21, 2010 7.536 7.864 7.428 7.640 63,562 +0.08(+1.06%)
May 20, 2010 7.864 8.248 7.504 7.560 44,415 -0.70(-8.43%)
May 19, 2010 8.448 8.448 8.224 8.256 18,738 -0.20(-2.37%)
May 18, 2010 8.912 8.912 8.448 8.456 14,403 -0.32(-3.65%)
May 17, 2010 8.760 8.904 8.600 8.776 12,553 +0.08(+0.92%)
May 14, 2010 8.720 8.792 8.568 8.696 21,374 -0.23(-2.60%)
May 13, 2010 9.072 9.102 8.808 8.928 15,625 -0.21(-2.28%)
May 12, 2010 8.816 9.176 8.640 9.136 44,110 +0.28(+3.16%)
May 11, 2010 8.272 9.104 8.120 8.856 40,521 +0.65(+7.97%)
May 10, 2010 8.160 8.384 8.032 8.202 44,660 +0.19(+2.42%)
May 07, 2010 8.232 8.400 7.896 8.008 34,408 -0.21(-2.53%)
May 06, 2010 8.520 8.632 8.200 8.216 29,375 -0.35(-4.11%)
May 05, 2010 8.680 8.808 8.488 8.568 39,175 -0.10(-1.11%)
May 04, 2010 8.584 8.767 8.440 8.664 57,217 -0.07(-0.82%)
May 03, 2010 8.440 8.760 8.424 8.736 30,652 +0.33(+3.90%)
Apr 30, 2010 8.680 8.680 8.408 8.408 34,741 -0.30(-3.40%)
Apr 29, 2010 8.504 8.752 8.360 8.704 18,809 +0.20(+2.35%)
Apr 28, 2010 8.464 8.552 8.320 8.504 6,666 +0.13(+1.53%)
Apr 27, 2010 8.488 8.664 8.232 8.376 61,102 -0.19(-2.24%)
Apr 26, 2010 8.560 8.688 8.448 8.568 43,470 +0.02(+0.19%)
Apr 23, 2010 8.584 8.680 8.504 8.552 36,165 -0.10(-1.11%)
Apr 22, 2010 8.648 8.784 8.592 8.648 17,046 -0.10(-1.19%)
Apr 21, 2010 8.936 8.936 8.648 8.752 25,031 +0.03(+0.37%)
Apr 20, 2010 8.840 8.840 8.656 8.720 24,033 -0.09(-1.00%)
Apr 19, 2010 8.760 8.920 8.760 8.808 37,332 +0.01(+0.09%)
Apr 16, 2010 8.856 8.856 8.680 8.800 29,193 -0.06(-0.63%)
Apr 15, 2010 8.688 8.952 8.688 8.856 15,141 +0.06(+0.64%)
Apr 14, 2010 8.704 8.832 8.568 8.800 20,069 +0.17(+1.95%)
Apr 13, 2010 8.800 8.848 8.576 8.632 9,901 -0.13(-1.46%)
Apr 12, 2010 8.776 8.912 8.712 8.760 15,789 -0.04(-0.45%)
Apr 09, 2010 8.744 9.168 8.704 8.800 81,633 +0.06(+0.73%)
Apr 08, 2010 8.728 8.888 8.704 8.736 18,598 -0.01(-0.09%)
Apr 07, 2010 8.936 9.048 8.664 8.744 20,979 -0.23(-2.58%)
Apr 06, 2010 9.072 9.088 8.816 8.976 26,421 -0.14(-1.49%)
Apr 05, 2010 9.072 9.432 8.936 9.112 16,468 +0.11(+1.24%)
Apr 01, 2010 8.896 9.000 9.000 9.000 20,875 +0.15(+1.72%)
Mar 31, 2010 8.824 9.112 8.568 8.848 65,771 -0.06(-0.63%)
Mar 30, 2010 9.048 9.288 8.816 8.904 27,062 -0.15(-1.68%)
Mar 29, 2010 9.032 9.176 8.824 9.056 17,768 +0.02(+0.18%)
Mar 26, 2010 9.168 9.512 9.000 9.040 39,690 -0.06(-0.62%)
Mar 25, 2010 8.952 9.824 8.952 9.096 70,869 +0.20(+2.25%)
Mar 24, 2010 8.744 9.104 8.720 8.896 54,506 +0.14(+1.65%)
Mar 23, 2010 8.800 8.800 8.560 8.752 49,709 -0.03(-0.36%)
Mar 22, 2010 8.512 8.800 8.512 8.784 50,972 +0.19(+2.23%)
Mar 19, 2010 8.136 8.680 8.032 8.592 96,825 +0.54(+6.65%)
Mar 18, 2010 8.216 8.216 7.992 8.056 37,761 -0.15(-1.85%)
Mar 17, 2010 7.880 8.312 7.880 8.208 37,652 +0.31(+3.95%)
Mar 16, 2010 7.512 7.976 7.512 7.896 34,280 +0.40(+5.34%)
Mar 15, 2010 7.512 7.560 7.368 7.496 20,223 +0.07(+0.97%)
Mar 12, 2010 7.536 7.544 7.416 7.424 10,501 -0.10(-1.38%)
Mar 11, 2010 7.432 7.528 7.360 7.528 13,583 +0.05(+0.67%)
Mar 10, 2010 7.223 7.478 7.223 7.478 72,915 +0.24(+3.30%)
Mar 09, 2010 7.247 7.358 7.120 7.239 42,139 -0.03(-0.44%)
Mar 08, 2010 7.287 7.327 7.088 7.271 17,365 -0.06(-0.76%)
Mar 05, 2010 7.366 7.398 7.303 7.327 41,450 -0.01(-0.11%)
Mar 04, 2010 7.398 7.398 7.319 7.334 9,302 -0.07(-0.97%)
Mar 03, 2010 7.342 7.422 7.207 7.406 18,149 -0.02(-0.21%)
Mar 02, 2010 7.159 7.470 7.120 7.422 27,924 +0.25(+3.55%)
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.