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 31, 2012 8.913 9.152 8.649 8.921 48,023 +0.01(+0.09%)
May 30, 2012 9.037 9.193 8.913 8.913 18,115 -0.21(-2.26%)
May 29, 2012 9.202 9.226 8.929 9.119 94,102 -0.02(-0.18%)
May 25, 2012 9.078 9.400 9.053 9.136 34,024 +0.07(+0.82%)
May 24, 2012 8.913 9.061 8.748 9.061 51,172 +0.13(+1.48%)
May 23, 2012 8.872 9.028 8.806 8.929 28,558 -0.01(-0.09%)
May 22, 2012 9.251 9.367 8.872 8.938 55,013 -0.29(-3.13%)
May 21, 2012 9.210 9.383 9.144 9.226 27,202 +0.00(+0.00%)
May 18, 2012 9.408 9.532 9.169 9.226 54,574 -0.18(-1.93%)
May 17, 2012 9.425 9.524 9.358 9.408 53,450 -0.03(-0.35%)
May 16, 2012 9.144 9.548 9.103 9.441 63,069 +0.31(+3.44%)
May 15, 2012 9.144 9.251 9.086 9.127 37,895 -0.02(-0.18%)
May 14, 2012 9.309 9.416 9.103 9.144 117,942 -0.31(-3.23%)
May 11, 2012 9.474 9.608 9.385 9.449 54,420 -0.14(-1.46%)
May 10, 2012 9.631 9.779 9.499 9.590 67,293 +0.07(+0.78%)
May 09, 2012 9.524 9.763 9.367 9.515 41,344 -0.10(-1.03%)
May 08, 2012 9.458 9.689 9.458 9.614 43,732 +0.12(+1.22%)
May 07, 2012 9.482 9.680 9.317 9.499 46,262 +0.00(+0.00%)
May 04, 2012 9.705 9.796 9.458 9.499 67,275 -0.26(-2.62%)
May 03, 2012 9.722 10.10 9.672 9.755 121,008 +0.04(+0.42%)
May 02, 2012 9.581 9.771 9.557 9.713 93,610 +0.06(+0.60%)
May 01, 2012 10.03 10.26 9.614 9.656 68,238 -0.32(-3.23%)
Apr 30, 2012 10.08 10.09 9.953 9.977 24,960 -0.17(-1.63%)
Apr 27, 2012 9.920 10.22 9.713 10.14 51,335 +0.28(+2.85%)
Apr 26, 2012 9.928 9.977 9.833 9.862 28,329 -0.13(-1.32%)
Apr 25, 2012 10.10 10.26 9.845 9.994 49,733 -0.01(-0.08%)
Apr 24, 2012 9.788 10.31 9.672 10.00 309,702 +0.19(+1.93%)
Apr 23, 2012 9.259 10.07 9.259 9.812 130,661 +0.46(+4.94%)
Apr 20, 2012 9.928 9.928 9.276 9.350 48,207 +0.03(+0.35%)
Apr 19, 2012 9.482 9.565 9.292 9.317 49,455 -0.17(-1.83%)
Apr 18, 2012 9.689 9.730 9.367 9.491 74,743 -0.28(-2.87%)
Apr 17, 2012 9.788 10.06 9.680 9.771 31,794 +0.11(+1.11%)
Apr 16, 2012 9.507 9.755 9.408 9.664 19,693 +0.17(+1.74%)
Apr 13, 2012 9.598 9.656 9.408 9.499 54,462 -0.21(-2.21%)
Apr 12, 2012 9.334 9.821 9.251 9.713 88,164 +0.35(+3.79%)
Apr 11, 2012 9.243 9.358 9.202 9.358 26,679 +0.24(+2.62%)
Apr 10, 2012 9.152 9.317 8.922 9.119 131,364 -0.07(-0.81%)
Apr 09, 2012 9.226 9.292 9.078 9.193 37,421 -0.22(-2.37%)
Apr 05, 2012 9.086 9.738 9.086 9.416 43,732 -0.17(-1.72%)
Apr 04, 2012 9.821 9.895 9.548 9.581 36,597 -0.40(-3.97%)
Apr 03, 2012 9.969 10.12 9.779 9.977 50,645 +0.01(+0.08%)
Apr 02, 2012 9.705 10.02 9.656 9.969 62,273 +0.28(+2.90%)
Mar 30, 2012 9.986 10.08 9.689 9.689 129,381 -0.18(-1.84%)
Mar 29, 2012 9.689 9.920 9.689 9.870 25,789 +0.08(+0.84%)
Mar 28, 2012 9.953 9.953 9.581 9.788 25,935 -0.11(-1.08%)
Mar 27, 2012 10.06 10.15 9.895 9.895 20,131 -0.13(-1.32%)
Mar 26, 2012 10.08 10.08 9.854 10.03 298,429 +0.09(+0.91%)
Mar 23, 2012 9.548 9.969 9.548 9.936 41,274 +0.27(+2.82%)
Mar 22, 2012 9.631 9.672 9.425 9.664 23,500 -0.11(-1.10%)
Mar 21, 2012 9.870 9.870 9.722 9.771 19,071 -0.03(-0.34%)
Mar 20, 2012 9.953 9.986 9.804 9.804 21,580 -0.26(-2.54%)
Mar 19, 2012 9.936 10.13 9.887 10.06 20,221 +0.12(+1.25%)
Mar 16, 2012 10.06 10.09 9.878 9.936 57,993 -0.12(-1.23%)
Mar 15, 2012 10.01 10.07 9.837 10.06 38,523 +0.15(+1.50%)
Mar 14, 2012 9.994 9.994 9.862 9.911 46,456 -0.04(-0.41%)
Mar 13, 2012 9.755 10.05 9.656 9.953 61,416 +0.32(+3.28%)
Mar 12, 2012 9.637 9.695 9.530 9.637 18,368 +0.02(+0.26%)
Mar 09, 2012 9.358 9.810 9.243 9.612 31,035 +0.24(+2.54%)
Mar 08, 2012 9.407 9.481 9.169 9.374 30,446 +0.00(+0.00%)
Mar 07, 2012 9.308 9.423 9.185 9.374 34,746 +0.08(+0.88%)
Mar 06, 2012 9.234 9.530 9.234 9.292 49,058 -0.09(-0.96%)
Mar 05, 2012 9.177 9.399 9.144 9.382 21,161 +0.21(+2.24%)
Mar 02, 2012 9.391 9.423 9.161 9.177 73,023 -0.18(-1.93%)
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.