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 (%)
Sep 28, 2012 11.55 11.63 11.34 11.39 17,393 -0.21(-1.80%)
Sep 27, 2012 11.52 11.77 11.34 11.60 26,828 +0.13(+1.10%)
Sep 26, 2012 11.63 11.86 11.29 11.48 34,017 -0.11(-0.94%)
Sep 25, 2012 11.89 12.07 11.50 11.59 47,289 -0.18(-1.50%)
Sep 24, 2012 11.43 11.82 11.43 11.76 35,491 +0.26(+2.26%)
Sep 21, 2012 11.23 11.55 11.15 11.50 116,826 +0.55(+5.05%)
Sep 20, 2012 10.83 11.06 10.83 10.95 12,078 +0.07(+0.62%)
Sep 19, 2012 11.05 11.06 10.87 10.88 26,182 -0.10(-0.91%)
Sep 18, 2012 11.02 11.02 10.72 10.98 55,450 +0.09(+0.85%)
Sep 17, 2012 10.85 10.92 10.67 10.89 25,570 +0.03(+0.23%)
Sep 14, 2012 10.85 11.02 10.71 10.87 71,803 +0.08(+0.78%)
Sep 13, 2012 10.60 10.89 10.52 10.78 68,574 +0.18(+1.74%)
Sep 12, 2012 10.58 10.91 10.41 10.60 40,007 +0.03(+0.26%)
Sep 11, 2012 10.70 10.89 10.37 10.57 77,005 -0.17(-1.55%)
Sep 10, 2012 10.86 10.89 10.64 10.74 24,987 -0.07(-0.62%)
Sep 07, 2012 10.94 10.96 10.76 10.81 64,017 -0.05(-0.46%)
Sep 06, 2012 10.55 10.89 10.55 10.86 73,659 +0.38(+3.67%)
Sep 05, 2012 10.55 10.55 10.28 10.47 34,392 -0.02(-0.16%)
Sep 04, 2012 10.36 10.55 10.05 10.49 58,549 +0.17(+1.62%)
Aug 31, 2012 10.30 10.45 10.16 10.32 30,799 +0.09(+0.90%)
Aug 30, 2012 10.28 10.41 10.14 10.23 18,470 -0.10(-0.97%)
Aug 29, 2012 10.18 10.40 10.12 10.33 23,044 +0.25(+2.48%)
Aug 27, 2012 10.05 10.22 10.00 10.08 32,562 +0.02(+0.17%)
Aug 24, 2012 9.946 10.35 9.887 10.06 31,553 +0.06(+0.58%)
Aug 23, 2012 10.12 10.12 9.904 10.00 11,094 -0.10(-0.99%)
Aug 22, 2012 10.24 10.35 10.10 10.10 26,026 -0.14(-1.38%)
Aug 21, 2012 10.31 10.54 10.20 10.25 43,509 -0.08(-0.73%)
Aug 20, 2012 10.28 10.41 10.18 10.32 24,487 -0.01(-0.08%)
Aug 17, 2012 9.887 10.39 9.770 10.33 48,449 +0.40(+4.03%)
Aug 16, 2012 9.962 9.971 9.754 9.929 38,158 +0.00(+0.00%)
Aug 15, 2012 9.712 9.979 9.690 9.929 42,823 +0.17(+1.71%)
Aug 14, 2012 9.912 9.912 9.712 9.762 20,782 -0.05(-0.51%)
Aug 13, 2012 9.620 9.812 9.470 9.812 68,703 +0.18(+1.91%)
Aug 10, 2012 9.729 9.762 9.604 9.629 47,108 -0.12(-1.20%)
Aug 09, 2012 10.03 10.03 9.704 9.745 81,750 -0.28(-2.75%)
Aug 08, 2012 10.02 10.11 9.879 10.02 62,632 -0.06(-0.58%)
Aug 07, 2012 10.29 10.35 10.04 10.08 60,833 -0.14(-1.39%)
Aug 06, 2012 10.30 10.56 10.19 10.22 61,181 -0.05(-0.49%)
Aug 03, 2012 9.954 10.41 9.954 10.27 55,397 +0.40(+4.06%)
Aug 02, 2012 9.946 10.09 9.829 9.871 30,790 -0.13(-1.33%)
Aug 01, 2012 10.54 10.55 9.962 10.00 56,658 -0.47(-4.46%)
Jul 31, 2012 10.63 10.64 10.42 10.47 77,671 -0.15(-1.41%)
Jul 30, 2012 10.39 10.81 10.29 10.62 46,619 +0.27(+2.58%)
Jul 27, 2012 10.16 10.40 9.854 10.35 50,507 +0.28(+2.73%)
Jul 26, 2012 9.712 10.22 9.654 10.08 111,335 +0.60(+6.34%)
Jul 25, 2012 9.395 9.579 9.086 9.478 88,851 +0.17(+1.79%)
Jul 24, 2012 9.637 9.637 9.278 9.312 31,969 -0.26(-2.70%)
Jul 23, 2012 9.654 9.704 9.520 9.570 32,738 -0.23(-2.30%)
Jul 20, 2012 9.896 9.921 9.695 9.796 93,349 -0.22(-2.17%)
Jul 19, 2012 10.19 10.19 9.854 10.01 49,003 -0.18(-1.80%)
Jul 18, 2012 10.01 10.31 10.01 10.20 47,936 +0.19(+1.92%)
Jul 17, 2012 9.837 10.09 9.562 10.00 91,349 +0.24(+2.48%)
Jul 16, 2012 9.695 9.796 9.470 9.762 27,894 +0.02(+0.17%)
Jul 13, 2012 9.387 9.829 9.387 9.745 45,162 +0.38(+4.01%)
Jul 12, 2012 9.529 9.570 9.211 9.370 43,276 -0.21(-2.18%)
Jul 11, 2012 9.428 9.637 9.349 9.579 26,670 +0.13(+1.41%)
Jul 10, 2012 9.478 9.478 9.345 9.445 18,104 +0.07(+0.71%)
Jul 09, 2012 9.387 9.587 9.303 9.378 24,610 -0.06(-0.62%)
Jul 06, 2012 9.303 9.487 9.070 9.437 20,408 +0.04(+0.44%)
Jul 05, 2012 9.595 9.595 9.320 9.395 18,065 -0.19(-2.00%)
Jul 03, 2012 9.270 9.854 9.270 9.587 23,853 +0.21(+2.22%)
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.