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

Enviva Partners LP (NY: EVA )

0.3959 +0.0159 (+4.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 29, 2023 7.260 7.640 7.170 7.470 1,617,209 +0.33(+4.62%)
Sep 28, 2023 7.230 7.350 6.915 7.140 926,643 -0.01(-0.14%)
Sep 27, 2023 6.880 7.190 6.840 7.150 813,099 +0.34(+4.99%)
Sep 26, 2023 6.800 6.890 6.620 6.810 977,444 -0.11(-1.59%)
Sep 25, 2023 6.550 6.980 6.805 6.920 783,162 +0.32(+4.85%)
Sep 22, 2023 6.310 6.610 6.235 6.600 1,190,657 +0.24(+3.77%)
Sep 21, 2023 6.560 6.630 6.330 6.360 851,632 -0.34(-5.07%)
Sep 20, 2023 6.510 7.040 6.450 6.700 1,055,711 +0.17(+2.60%)
Sep 19, 2023 6.460 6.560 6.170 6.530 1,204,911 +0.06(+0.93%)
Sep 18, 2023 6.860 6.870 6.399 6.470 867,444 -0.40(-5.82%)
Sep 15, 2023 6.930 7.150 6.840 6.870 970,990 -0.14(-2.00%)
Sep 14, 2023 7.150 7.430 6.760 7.010 935,735 +0.05(+0.72%)
Sep 13, 2023 7.570 7.740 6.775 6.960 1,098,690 -0.76(-9.84%)
Sep 12, 2023 7.790 7.950 7.670 7.720 747,363 -0.17(-2.15%)
Sep 11, 2023 8.270 8.410 7.880 7.890 648,933 -0.39(-4.71%)
Sep 08, 2023 8.300 8.380 7.950 8.280 872,390 -0.01(-0.12%)
Sep 07, 2023 8.180 8.370 8.050 8.290 673,133 -0.01(-0.12%)
Sep 06, 2023 8.270 8.380 8.075 8.300 938,564 -0.01(-0.12%)
Sep 05, 2023 8.970 9.010 8.300 8.310 786,656 -0.78(-8.58%)
Sep 01, 2023 9.320 9.600 8.810 9.090 1,101,196 -0.11(-1.20%)
Aug 31, 2023 10.36 10.48 9.200 9.200 933,725 -1.13(-10.94%)
Aug 30, 2023 9.900 10.35 9.820 10.33 846,630 +0.41(+4.13%)
Aug 29, 2023 9.670 9.990 9.380 9.920 1,069,785 +0.28(+2.90%)
Aug 28, 2023 9.860 10.11 9.600 9.640 661,664 -0.14(-1.43%)
Aug 25, 2023 10.27 10.37 9.655 9.780 838,981 -0.43(-4.21%)
Aug 24, 2023 10.55 10.55 10.05 10.21 797,562 -0.39(-3.68%)
Aug 23, 2023 10.61 10.82 10.34 10.60 714,384 -0.02(-0.19%)
Aug 22, 2023 10.73 10.84 10.46 10.62 568,402 -0.10(-0.93%)
Aug 21, 2023 10.91 10.97 10.53 10.72 831,841 -0.14(-1.29%)
Aug 18, 2023 10.02 10.87 10.01 10.86 683,076 +0.69(+6.78%)
Aug 17, 2023 10.81 10.90 10.09 10.17 639,813 -0.61(-5.66%)
Aug 16, 2023 10.77 11.11 10.66 10.78 606,250 -0.06(-0.55%)
Aug 15, 2023 10.74 10.99 10.37 10.84 640,499 -0.08(-0.73%)
Aug 14, 2023 11.56 11.70 10.85 10.92 676,853 -0.93(-7.85%)
Aug 11, 2023 11.80 11.99 11.61 11.85 460,129 +0.01(+0.08%)
Aug 10, 2023 12.01 12.29 11.71 11.84 667,513 -0.16(-1.33%)
Aug 09, 2023 12.01 12.14 11.77 12.00 801,167 -0.13(-1.07%)
Aug 08, 2023 11.62 12.18 11.25 12.13 1,117,227 +0.15(+1.25%)
Aug 07, 2023 12.30 12.40 11.80 11.98 1,221,120 -0.27(-2.20%)
Aug 04, 2023 13.37 13.77 12.15 12.25 1,311,355 -0.87(-6.63%)
Aug 03, 2023 13.09 13.93 12.94 13.12 1,296,046 +0.22(+1.71%)
Aug 02, 2023 13.20 13.32 12.32 12.90 1,057,553 -0.70(-5.15%)
Aug 01, 2023 13.80 14.17 13.37 13.60 832,163 +0.13(+0.97%)
Jul 31, 2023 13.37 13.65 13.19 13.47 930,894 +0.27(+2.05%)
Jul 28, 2023 12.79 13.30 12.75 13.20 479,728 +0.53(+4.18%)
Jul 27, 2023 13.47 13.48 12.63 12.67 769,306 -0.79(-5.87%)
Jul 26, 2023 12.45 13.55 12.34 13.46 947,135 +0.95(+7.59%)
Jul 25, 2023 12.62 12.90 12.40 12.51 732,949 -0.16(-1.26%)
Jul 24, 2023 12.09 12.76 12.03 12.67 981,885 +0.56(+4.62%)
Jul 21, 2023 12.31 12.41 11.81 12.11 933,488 -0.01(-0.08%)
Jul 20, 2023 12.51 12.68 11.98 12.12 827,702 -0.42(-3.35%)
Jul 19, 2023 12.86 13.02 12.46 12.54 757,361 -0.02(-0.16%)
Jul 18, 2023 13.05 13.54 12.55 12.56 756,797 -0.37(-2.86%)
Jul 17, 2023 12.70 13.20 12.55 12.93 962,972 +0.26(+2.05%)
Jul 14, 2023 13.44 13.53 12.54 12.67 778,147 -0.66(-4.95%)
Jul 13, 2023 12.55 13.33 12.33 13.33 740,105 +0.87(+6.98%)
Jul 12, 2023 12.97 13.04 12.37 12.46 930,246 -0.18(-1.42%)
Jul 11, 2023 12.44 12.80 12.25 12.64 592,809 +0.27(+2.18%)
Jul 10, 2023 12.09 12.50 11.72 12.37 880,496 +0.36(+3.00%)
Jul 07, 2023 11.80 12.99 11.80 12.01 2,030,452 +0.17(+1.44%)
Jul 06, 2023 11.94 11.98 11.50 11.84 1,089,761 -0.27(-2.23%)
Jul 05, 2023 11.64 12.13 11.34 12.11 1,087,392 +0.29(+2.45%)
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.