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

(TSV: EMPR )

0.3550 +0.0100 (+2.90%)
Streaming Delayed Price Updated: 3:48 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 31, 2021 0.4200 0.4200 0.4050 0.4050 34,313 +0.01(+1.25%)
May 28, 2021 0.4150 0.4150 0.3950 0.4000 352,708 -0.01(-2.44%)
May 27, 2021 0.4300 0.4300 0.4100 0.4100 121,338 -0.01(-2.38%)
May 26, 2021 0.4300 0.4400 0.4200 0.4200 168,700 -0.01(-2.33%)
May 25, 2021 0.4400 0.4500 0.4300 0.4300 172,342 +0.00(+0.00%)
May 21, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 20, 2021 0.4300 0.4300 0.4150 0.4300 24,549 +0.00(+0.00%)
May 19, 2021 0.4300 0.4300 0.4100 0.4300 87,940 -0.01(-1.15%)
May 18, 2021 0.4200 0.4350 0.4200 0.4350 302,471 +0.03(+7.41%)
May 17, 2021 0.4150 0.4150 0.3950 0.4050 149,765 +0.01(+2.53%)
May 14, 2021 0.4100 0.4150 0.3850 0.3950 235,697 -0.01(-1.25%)
May 13, 2021 0.4100 0.4100 0.3950 0.4000 206,289 -0.01(-2.44%)
May 12, 2021 0.4250 0.4250 0.4050 0.4100 332,618 -0.01(-1.20%)
May 11, 2021 0.4200 0.4400 0.4100 0.4150 175,300 -0.02(-4.60%)
May 10, 2021 0.4400 0.4450 0.4300 0.4350 217,825 +0.01(+1.16%)
May 07, 2021 0.4400 0.4400 0.4200 0.4300 297,638 -0.01(-2.27%)
May 06, 2021 0.4150 0.4400 0.4050 0.4400 273,658 +0.03(+7.32%)
May 05, 2021 0.4300 0.4300 0.4100 0.4100 193,411 -0.02(-4.65%)
May 04, 2021 0.4350 0.4350 0.4150 0.4300 127,733 +0.00(+0.00%)
May 03, 2021 0.4250 0.4400 0.4200 0.4300 212,187 +0.02(+4.88%)
Apr 30, 2021 0.4450 0.4450 0.4100 0.4100 455,654 -0.03(-6.82%)
Apr 29, 2021 0.4150 0.4450 0.4150 0.4400 560,091 +0.03(+7.32%)
Apr 28, 2021 0.4150 0.4150 0.4100 0.4100 55,427 +0.00(+0.00%)
Apr 27, 2021 0.4200 0.4250 0.4050 0.4100 165,103 +0.00(+0.00%)
Apr 26, 2021 0.4200 0.4200 0.4100 0.4100 57,319 +0.00(+0.00%)
Apr 23, 2021 0.4200 0.4250 0.4050 0.4100 270,270 -0.01(-2.38%)
Apr 22, 2021 0.4300 0.4350 0.4150 0.4200 155,228 +0.00(+0.00%)
Apr 21, 2021 0.4300 0.4300 0.4100 0.4200 75,640 -0.01(-1.18%)
Apr 20, 2021 0.4400 0.4400 0.4000 0.4250 197,813 -0.01(-1.16%)
Apr 19, 2021 0.4250 0.4400 0.4250 0.4300 190,781 -0.01(-1.15%)
Apr 16, 2021 0.4200 0.4400 0.4200 0.4350 273,288 +0.03(+6.10%)
Apr 15, 2021 0.4100 0.4150 0.3900 0.4100 247,448 +0.00(+0.00%)
Apr 14, 2021 0.4150 0.4200 0.4050 0.4100 95,878 -0.01(-2.38%)
Apr 13, 2021 0.4200 0.4200 0.4000 0.4200 149,615 -0.01(-1.18%)
Apr 12, 2021 0.4400 0.4450 0.4200 0.4250 207,133 -0.02(-3.41%)
Apr 09, 2021 0.4400 0.4400 0.4300 0.4400 54,990 +0.00(+0.00%)
Apr 08, 2021 0.4400 0.4450 0.4300 0.4400 102,777 +0.02(+4.76%)
Apr 07, 2021 0.4500 0.4500 0.4200 0.4200 305,021 -0.03(-5.62%)
Apr 06, 2021 0.4500 0.4500 0.4350 0.4450 139,340 -0.01(-1.11%)
Apr 05, 2021 0.4450 0.4500 0.4400 0.4500 260,997 +0.01(+1.12%)
Apr 01, 2021 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Mar 31, 2021 0.4350 0.4550 0.4150 0.4500 467,833 +0.04(+9.76%)
Mar 30, 2021 0.4250 0.4400 0.4100 0.4100 220,551 -0.02(-4.65%)
Mar 29, 2021 0.4600 0.4600 0.4300 0.4300 194,927 -0.03(-6.52%)
Mar 26, 2021 0.4500 0.4600 0.4350 0.4600 236,647 +0.02(+4.55%)
Mar 25, 2021 0.4400 0.4600 0.4250 0.4400 304,178 +0.00(+0.00%)
Mar 24, 2021 0.4650 0.4650 0.4350 0.4400 80,260 -0.03(-5.38%)
Mar 23, 2021 0.4700 0.4700 0.4350 0.4650 411,154 -0.01(-2.11%)
Mar 22, 2021 0.4750 0.4800 0.4700 0.4750 312,761 -0.01(-1.04%)
Mar 19, 2021 0.4700 0.4800 0.4650 0.4800 285,353 +0.01(+2.13%)
Mar 18, 2021 0.4700 0.4800 0.4650 0.4700 536,144 -0.01(-1.05%)
Mar 17, 2021 0.4900 0.4950 0.4750 0.4750 714,672 -0.02(-3.06%)
Mar 16, 2021 0.5000 0.5200 0.4850 0.4900 1,111,011 -0.03(-5.77%)
Mar 15, 2021 0.5400 0.5400 0.5200 0.5200 215,531 +0.00(+0.00%)
Mar 12, 2021 0.5400 0.5500 0.5000 0.5200 269,554 -0.02(-3.70%)
Mar 11, 2021 0.5400 0.5500 0.5200 0.5400 268,104 +0.02(+3.85%)
Mar 10, 2021 0.5100 0.5800 0.5000 0.5200 341,706 +0.01(+1.96%)
Mar 09, 2021 0.5000 0.5100 0.4900 0.5100 211,166 +0.01(+2.00%)
Mar 08, 2021 0.5000 0.5100 0.4900 0.5000 86,832 +0.00(+0.00%)
Mar 05, 2021 0.5100 0.5100 0.4800 0.5000 141,388 -0.01(-1.96%)
Mar 04, 2021 0.5200 0.5200 0.4500 0.5100 349,579 +0.00(+0.00%)
Mar 03, 2021 0.5800 0.5800 0.5000 0.5100 320,434 -0.08(-13.56%)
Mar 02, 2021 0.6200 0.6300 0.5700 0.5900 204,767 +0.00(+0.00%)
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.