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 )

37.65 -0.61 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 8.213 8.253 7.911 7.999 17,286 -0.21(-2.61%)
May 27, 2010 7.975 8.229 7.760 8.213 32,264 +0.43(+5.52%)
May 26, 2010 7.625 8.118 7.625 7.784 29,275 +0.34(+4.59%)
May 25, 2010 7.371 7.720 7.363 7.442 30,531 -0.06(-0.74%)
May 24, 2010 7.601 8.086 7.371 7.498 25,498 -0.10(-1.26%)
May 21, 2010 7.490 7.816 7.383 7.593 63,951 +0.08(+1.06%)
May 20, 2010 7.816 8.198 7.458 7.514 44,687 -0.69(-8.43%)
May 19, 2010 8.396 8.396 8.174 8.206 18,852 -0.20(-2.37%)
May 18, 2010 8.857 8.857 8.396 8.404 14,491 -0.32(-3.65%)
May 17, 2010 8.706 8.850 8.547 8.722 12,629 +0.08(+0.92%)
May 14, 2010 8.667 8.738 8.516 8.643 21,505 -0.23(-2.60%)
May 13, 2010 9.017 9.047 8.754 8.873 15,721 -0.21(-2.28%)
May 12, 2010 8.762 9.120 8.587 9.080 44,380 +0.28(+3.16%)
May 11, 2010 8.221 9.048 8.070 8.802 40,769 +0.65(+7.97%)
May 10, 2010 8.110 8.333 7.983 8.152 44,933 +0.19(+2.42%)
May 07, 2010 8.182 8.349 7.848 7.959 34,619 -0.21(-2.53%)
May 06, 2010 8.468 8.579 8.150 8.166 29,554 -0.35(-4.11%)
May 05, 2010 8.627 8.754 8.436 8.516 39,414 -0.10(-1.11%)
May 04, 2010 8.531 8.714 8.388 8.611 57,567 -0.07(-0.82%)
May 03, 2010 8.388 8.706 8.372 8.683 30,839 +0.33(+3.90%)
Apr 30, 2010 8.627 8.627 8.357 8.357 34,953 -0.29(-3.40%)
Apr 29, 2010 8.452 8.698 8.309 8.651 18,924 +0.20(+2.35%)
Apr 28, 2010 8.412 8.500 8.269 8.452 6,707 +0.13(+1.53%)
Apr 27, 2010 8.436 8.611 8.182 8.325 61,476 -0.19(-2.24%)
Apr 26, 2010 8.508 8.635 8.396 8.516 43,736 +0.02(+0.19%)
Apr 23, 2010 8.531 8.627 8.452 8.500 36,386 -0.10(-1.11%)
Apr 22, 2010 8.595 8.730 8.539 8.595 17,151 -0.10(-1.19%)
Apr 21, 2010 8.881 8.881 8.595 8.698 25,184 +0.03(+0.37%)
Apr 20, 2010 8.786 8.786 8.603 8.667 24,180 -0.09(-1.00%)
Apr 19, 2010 8.706 8.865 8.706 8.754 37,561 +0.01(+0.09%)
Apr 16, 2010 8.802 8.802 8.627 8.746 29,372 -0.06(-0.63%)
Apr 15, 2010 8.635 8.897 8.635 8.802 15,234 +0.06(+0.64%)
Apr 14, 2010 8.651 8.778 8.516 8.746 20,192 +0.17(+1.95%)
Apr 13, 2010 8.746 8.794 8.524 8.579 9,962 -0.13(-1.46%)
Apr 12, 2010 8.722 8.857 8.659 8.706 15,885 -0.04(-0.45%)
Apr 09, 2010 8.691 9.112 8.651 8.746 82,132 +0.06(+0.73%)
Apr 08, 2010 8.675 8.834 8.651 8.683 18,711 -0.01(-0.09%)
Apr 07, 2010 8.881 8.993 8.611 8.691 21,107 -0.23(-2.58%)
Apr 06, 2010 9.017 9.032 8.762 8.921 26,582 -0.14(-1.49%)
Apr 05, 2010 9.017 9.374 8.881 9.056 16,568 +0.11(+1.24%)
Apr 01, 2010 8.842 8.945 8.945 8.945 21,003 +0.15(+1.72%)
Mar 31, 2010 8.770 9.056 8.516 8.794 66,173 -0.06(-0.63%)
Mar 30, 2010 8.993 9.231 8.762 8.850 27,227 -0.15(-1.68%)
Mar 29, 2010 8.977 9.120 8.771 9.001 17,876 +0.02(+0.18%)
Mar 26, 2010 9.112 9.454 8.945 8.985 39,933 -0.06(-0.62%)
Mar 25, 2010 8.897 9.764 8.897 9.040 71,302 +0.20(+2.25%)
Mar 24, 2010 8.691 9.048 8.667 8.842 54,839 +0.14(+1.65%)
Mar 23, 2010 8.746 8.746 8.508 8.698 50,013 -0.03(-0.36%)
Mar 22, 2010 8.460 8.746 8.460 8.730 51,283 +0.19(+2.23%)
Mar 19, 2010 8.086 8.627 7.983 8.539 97,417 +0.53(+6.65%)
Mar 18, 2010 8.166 8.166 7.943 8.007 37,992 -0.15(-1.85%)
Mar 17, 2010 7.832 8.261 7.832 8.158 37,882 +0.31(+3.95%)
Mar 16, 2010 7.466 7.927 7.466 7.848 34,489 +0.40(+5.34%)
Mar 15, 2010 7.466 7.514 7.323 7.450 20,346 +0.07(+0.97%)
Mar 12, 2010 7.490 7.498 7.371 7.379 10,565 -0.10(-1.38%)
Mar 11, 2010 7.387 7.482 7.315 7.482 13,666 +0.05(+0.67%)
Mar 10, 2010 7.179 7.432 7.179 7.432 73,360 +0.24(+3.30%)
Mar 09, 2010 7.203 7.314 7.076 7.195 42,397 -0.03(-0.44%)
Mar 08, 2010 7.242 7.282 7.045 7.227 17,471 -0.06(-0.76%)
Mar 05, 2010 7.322 7.353 7.258 7.282 41,704 -0.01(-0.11%)
Mar 04, 2010 7.353 7.353 7.274 7.290 9,359 -0.07(-0.97%)
Mar 03, 2010 7.298 7.377 7.163 7.361 18,260 -0.02(-0.21%)
Mar 02, 2010 7.116 7.424 7.076 7.377 28,095 +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.