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 )

40.61 +0.48 (+1.20%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 8.967 9.208 8.702 8.976 47,731 +0.01(+0.09%)
May 30, 2012 9.092 9.250 8.967 8.967 18,005 -0.21(-2.26%)
May 29, 2012 9.258 9.283 8.984 9.175 93,530 -0.02(-0.18%)
May 25, 2012 9.133 9.457 9.108 9.191 33,817 +0.07(+0.82%)
May 24, 2012 8.967 9.117 8.801 9.117 50,861 +0.13(+1.48%)
May 23, 2012 8.926 9.084 8.859 8.984 28,384 -0.01(-0.09%)
May 22, 2012 9.308 9.424 8.926 8.992 54,679 -0.29(-3.13%)
May 21, 2012 9.266 9.441 9.200 9.283 27,036 +0.00(+0.00%)
May 18, 2012 9.466 9.590 9.225 9.283 54,242 -0.18(-1.93%)
May 17, 2012 9.482 9.582 9.416 9.466 53,126 -0.03(-0.35%)
May 16, 2012 9.200 9.607 9.158 9.499 62,686 +0.32(+3.44%)
May 15, 2012 9.200 9.308 9.142 9.183 37,665 -0.02(-0.18%)
May 14, 2012 9.366 9.474 9.158 9.200 117,226 -0.31(-3.23%)
May 11, 2012 9.532 9.666 9.442 9.507 54,089 -0.14(-1.46%)
May 10, 2012 9.690 9.839 9.557 9.648 66,884 +0.07(+0.78%)
May 09, 2012 9.582 9.823 9.424 9.573 41,093 -0.10(-1.03%)
May 08, 2012 9.515 9.748 9.515 9.673 43,467 +0.12(+1.22%)
May 07, 2012 9.540 9.739 9.374 9.557 45,981 +0.00(+0.00%)
May 04, 2012 9.764 9.856 9.515 9.557 66,866 -0.26(-2.62%)
May 03, 2012 9.781 10.16 9.731 9.814 120,273 +0.04(+0.42%)
May 02, 2012 9.640 9.831 9.615 9.773 93,041 +0.06(+0.60%)
May 01, 2012 10.09 10.32 9.673 9.715 67,824 -0.32(-3.23%)
Apr 30, 2012 10.15 10.15 10.01 10.04 24,808 -0.17(-1.63%)
Apr 27, 2012 9.980 10.29 9.773 10.20 51,023 +0.28(+2.85%)
Apr 26, 2012 9.989 10.04 9.893 9.922 28,157 -0.13(-1.32%)
Apr 25, 2012 10.16 10.32 9.906 10.05 49,431 -0.01(-0.08%)
Apr 24, 2012 9.847 10.37 9.731 10.06 307,821 +0.19(+1.93%)
Apr 23, 2012 9.316 10.13 9.316 9.872 129,867 +0.46(+4.94%)
Apr 20, 2012 9.989 9.989 9.333 9.407 47,914 +0.03(+0.35%)
Apr 19, 2012 9.540 9.623 9.349 9.374 49,155 -0.17(-1.83%)
Apr 18, 2012 9.748 9.789 9.424 9.549 74,289 -0.28(-2.87%)
Apr 17, 2012 9.847 10.12 9.739 9.831 31,601 +0.11(+1.11%)
Apr 16, 2012 9.565 9.814 9.466 9.723 19,573 +0.17(+1.74%)
Apr 13, 2012 9.656 9.715 9.466 9.557 54,131 -0.22(-2.21%)
Apr 12, 2012 9.391 9.881 9.308 9.773 87,629 +0.36(+3.79%)
Apr 11, 2012 9.299 9.416 9.258 9.416 26,517 +0.24(+2.62%)
Apr 10, 2012 9.208 9.374 8.976 9.175 130,566 -0.07(-0.81%)
Apr 09, 2012 9.283 9.349 9.133 9.250 37,194 -0.22(-2.37%)
Apr 05, 2012 9.142 9.798 9.142 9.474 43,467 -0.17(-1.72%)
Apr 04, 2012 9.881 9.955 9.607 9.640 36,375 -0.40(-3.97%)
Apr 03, 2012 10.03 10.18 9.839 10.04 50,338 +0.01(+0.08%)
Apr 02, 2012 9.764 10.08 9.715 10.03 61,895 +0.28(+2.90%)
Mar 30, 2012 10.05 10.15 9.748 9.748 128,595 -0.18(-1.84%)
Mar 29, 2012 9.748 9.980 9.748 9.930 25,632 +0.08(+0.84%)
Mar 28, 2012 10.01 10.01 9.640 9.847 25,778 -0.11(-1.08%)
Mar 27, 2012 10.12 10.21 9.955 9.955 20,009 -0.13(-1.32%)
Mar 26, 2012 10.14 10.14 9.914 10.09 296,616 +0.09(+0.91%)
Mar 23, 2012 9.607 10.03 9.607 9.997 41,023 +0.27(+2.82%)
Mar 22, 2012 9.690 9.731 9.482 9.723 23,357 -0.11(-1.10%)
Mar 21, 2012 9.930 9.930 9.781 9.831 18,955 -0.03(-0.34%)
Mar 20, 2012 10.01 10.05 9.864 9.864 21,449 -0.26(-2.54%)
Mar 19, 2012 9.997 10.19 9.947 10.12 20,098 +0.12(+1.25%)
Mar 16, 2012 10.12 10.15 9.939 9.997 57,641 -0.12(-1.23%)
Mar 15, 2012 10.07 10.13 9.897 10.12 38,289 +0.15(+1.50%)
Mar 14, 2012 10.05 10.05 9.922 9.972 46,174 -0.04(-0.41%)
Mar 13, 2012 9.814 10.11 9.715 10.01 61,043 +0.32(+3.28%)
Mar 12, 2012 9.696 9.754 9.588 9.696 18,256 +0.02(+0.26%)
Mar 09, 2012 9.415 9.869 9.299 9.671 30,847 +0.24(+2.54%)
Mar 08, 2012 9.464 9.539 9.225 9.431 30,261 +0.00(+0.00%)
Mar 07, 2012 9.365 9.481 9.241 9.431 34,535 +0.08(+0.88%)
Mar 06, 2012 9.291 9.588 9.291 9.349 48,760 -0.09(-0.96%)
Mar 05, 2012 9.233 9.456 9.200 9.440 21,033 +0.21(+2.24%)
Mar 02, 2012 9.448 9.481 9.216 9.233 72,580 -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.