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:

Enviva Partners LP (NY: EVA )

0.4401 +0.0198 (+4.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.25 21.81 20.63 21.50 744,248 +0.15(+0.70%)
Apr 27, 2023 21.50 22.25 21.26 21.35 928,897 -0.15(-0.70%)
Apr 26, 2023 21.75 22.21 21.45 21.50 722,668 -0.29(-1.33%)
Apr 25, 2023 22.22 22.23 21.25 21.79 736,148 -0.56(-2.51%)
Apr 24, 2023 22.29 22.50 22.09 22.35 422,161 +0.13(+0.59%)
Apr 21, 2023 22.64 22.71 22.22 22.22 751,132 -0.50(-2.20%)
Apr 20, 2023 23.15 23.57 22.29 22.72 624,948 -0.62(-2.66%)
Apr 19, 2023 22.25 23.45 22.02 23.34 1,156,501 +0.60(+2.64%)
Apr 18, 2023 23.53 23.54 22.47 22.74 868,756 -0.68(-2.90%)
Apr 17, 2023 23.35 23.63 23.02 23.42 689,458 -0.02(-0.09%)
Apr 14, 2023 23.87 24.02 23.01 23.44 895,706 -0.42(-1.76%)
Apr 13, 2023 23.82 24.51 23.51 23.86 770,117 +0.10(+0.42%)
Apr 12, 2023 25.20 25.47 23.66 23.76 937,842 -1.14(-4.58%)
Apr 11, 2023 24.46 25.30 24.37 24.90 582,144 +0.39(+1.59%)
Apr 10, 2023 24.68 25.00 23.80 24.51 593,838 -0.52(-2.08%)
Apr 06, 2023 25.19 25.24 23.83 25.03 1,297,169 -0.36(-1.42%)
Apr 05, 2023 26.01 26.44 25.00 25.39 1,217,832 -0.96(-3.64%)
Apr 04, 2023 27.71 27.85 25.45 26.35 1,280,300 -1.34(-4.84%)
Apr 03, 2023 29.01 29.46 27.14 27.69 1,095,954 -1.19(-4.12%)
Mar 31, 2023 27.37 28.93 27.02 28.88 1,420,435 +1.79(+6.61%)
Mar 30, 2023 27.76 28.00 26.81 27.09 1,149,044 -0.36(-1.31%)
Mar 29, 2023 28.70 28.97 27.18 27.45 835,684 -0.92(-3.24%)
Mar 28, 2023 28.60 28.86 28.25 28.37 617,540 -0.10(-0.35%)
Mar 27, 2023 27.75 28.61 27.73 28.47 861,626 +1.11(+4.06%)
Mar 24, 2023 26.77 27.50 26.34 27.36 604,779 -0.08(-0.29%)
Mar 23, 2023 28.63 29.34 27.04 27.44 601,779 -0.83(-2.94%)
Mar 22, 2023 29.53 30.08 28.11 28.27 704,520 -1.23(-4.17%)
Mar 21, 2023 29.41 30.50 29.18 29.50 645,250 +0.58(+2.01%)
Mar 20, 2023 29.74 30.30 28.49 28.92 684,681 -1.20(-3.98%)
Mar 17, 2023 30.95 30.95 29.09 30.12 1,516,635 -0.88(-2.84%)
Mar 16, 2023 30.19 31.55 29.75 31.00 748,812 +0.58(+1.91%)
Mar 15, 2023 30.00 30.96 29.32 30.42 715,382 -0.75(-2.41%)
Mar 14, 2023 32.57 33.18 30.56 31.17 788,099 -0.74(-2.32%)
Mar 13, 2023 31.64 33.39 31.23 31.91 813,722 -0.42(-1.30%)
Mar 10, 2023 33.81 33.90 31.27 32.33 1,272,922 -1.64(-4.83%)
Mar 09, 2023 34.37 34.75 33.58 33.97 1,039,530 -0.45(-1.31%)
Mar 08, 2023 36.35 36.78 34.23 34.42 1,051,116 -2.08(-5.70%)
Mar 07, 2023 37.55 37.98 36.49 36.50 532,857 -1.18(-3.13%)
Mar 06, 2023 39.49 39.81 37.49 37.68 822,902 -1.59(-4.05%)
Mar 03, 2023 36.75 39.27 36.00 39.27 834,814 +2.42(+6.57%)
Mar 02, 2023 37.81 38.60 35.83 36.85 2,140,939 -0.86(-2.28%)
Mar 01, 2023 42.05 42.05 37.50 37.71 2,495,035 -5.85(-13.43%)
Feb 28, 2023 43.01 43.95 42.42 43.56 517,150 +0.95(+2.23%)
Feb 27, 2023 42.75 43.22 42.11 42.61 481,695 +0.21(+0.50%)
Feb 24, 2023 42.78 43.15 41.52 42.40 466,586 -0.72(-1.67%)
Feb 23, 2023 43.57 43.97 42.30 43.12 277,649 -0.02(-0.05%)
Feb 22, 2023 42.04 43.51 41.76 43.14 421,870 +1.08(+2.57%)
Feb 21, 2023 44.00 44.50 41.33 42.06 623,635 -2.41(-5.42%)
Feb 17, 2023 44.56 44.96 43.88 44.47 276,317 -0.45(-0.99%)
Feb 16, 2023 45.48 46.15 44.89 44.91 306,448 -1.00(-2.18%)
Feb 15, 2023 45.70 45.91 44.53 45.91 293,672 +0.07(+0.15%)
Feb 14, 2023 45.85 46.17 44.98 45.85 242,928 +0.00(+0.00%)
Feb 13, 2023 45.13 45.85 44.55 45.85 248,734 +0.72(+1.59%)
Feb 10, 2023 44.70 45.22 44.32 45.13 333,109 +0.25(+0.55%)
Feb 09, 2023 45.53 46.55 44.80 44.89 275,414 +0.13(+0.28%)
Feb 08, 2023 47.06 47.11 44.76 44.76 374,242 -2.12(-4.52%)
Feb 07, 2023 47.23 47.59 45.25 46.88 400,868 -0.27(-0.58%)
Feb 06, 2023 46.81 47.72 46.25 47.15 492,247 +0.41(+0.88%)
Feb 03, 2023 45.28 47.47 45.09 46.74 415,086 +1.49(+3.29%)
Feb 02, 2023 44.36 45.37 44.14 45.25 627,927 +1.03(+2.33%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.