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 )

0.4203 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3900 0.4578 0.3810 0.4203 1,801,468 +0.03(+8.21%)
Mar 26, 2024 0.3807 0.4450 0.3448 0.3884 1,716,172 -0.03(-7.52%)
Mar 25, 2024 0.4399 0.4499 0.3993 0.4200 1,626,369 -0.01(-3.43%)
Mar 22, 2024 0.4415 0.4880 0.4295 0.4349 1,792,259 -0.02(-5.44%)
Mar 21, 2024 0.4560 0.4738 0.4411 0.4599 1,744,537 +0.03(+7.00%)
Mar 20, 2024 0.4300 0.5199 0.4219 0.4298 3,760,229 -0.02(-4.49%)
Mar 19, 2024 0.4175 0.4900 0.3860 0.4500 3,408,238 +0.03(+8.02%)
Mar 18, 2024 0.4400 0.4441 0.4000 0.4166 2,503,671 +0.00(+0.22%)
Mar 15, 2024 0.4700 0.5290 0.3901 0.4157 7,501,014 -0.08(-16.17%)
Mar 14, 2024 0.3500 0.5500 0.3251 0.4959 11,342,342 +0.11(+27.78%)
Mar 13, 2024 0.6397 0.8400 0.3251 0.3881 20,661,614 -0.21(-35.38%)
Mar 12, 2024 0.6661 0.6800 0.5500 0.6006 2,705,314 -0.06(-9.71%)
Mar 11, 2024 0.7700 0.7777 0.6551 0.6652 3,019,658 -0.08(-11.24%)
Mar 08, 2024 0.7300 0.9300 0.7233 0.7494 5,425,803 +0.07(+9.55%)
Mar 07, 2024 0.9532 1.040 0.6557 0.6841 7,946,317 -0.26(-27.39%)
Mar 06, 2024 0.9300 1.230 0.8900 0.9421 22,937,328 +0.20(+27.16%)
Mar 05, 2024 0.5512 0.8100 0.5512 0.7409 13,346,702 +0.22(+42.48%)
Mar 04, 2024 0.4400 0.6600 0.4400 0.5200 9,971,705 +0.11(+26.86%)
Mar 01, 2024 0.4234 0.4478 0.4000 0.4099 1,750,371 +0.01(+2.55%)
Feb 29, 2024 0.4200 0.4482 0.3900 0.3997 2,187,202 -0.01(-1.31%)
Feb 28, 2024 0.3999 0.5000 0.3837 0.4050 3,611,708 +0.02(+3.93%)
Feb 27, 2024 0.3166 0.4000 0.3166 0.3897 2,464,100 +0.07(+22.97%)
Feb 26, 2024 0.3300 0.3450 0.3070 0.3169 1,127,003 +0.01(+2.23%)
Feb 23, 2024 0.3240 0.3385 0.3100 0.3100 1,163,390 -0.01(-3.85%)
Feb 22, 2024 0.3293 0.3440 0.3100 0.3224 1,164,826 -0.00(-0.62%)
Feb 21, 2024 0.3400 0.3500 0.3000 0.3244 2,097,299 -0.05(-12.87%)
Feb 20, 2024 0.3813 0.4700 0.3401 0.3723 9,329,311 +0.05(+13.85%)
Feb 16, 2024 0.3600 0.3624 0.3250 0.3270 3,150,273 -0.04(-11.62%)
Feb 15, 2024 0.3116 0.3888 0.2750 0.3700 5,826,207 +0.08(+27.15%)
Feb 14, 2024 0.3400 0.3451 0.2535 0.2910 8,747,996 -0.15(-34.69%)
Feb 13, 2024 0.5501 0.6731 0.4000 0.4456 6,651,620 -0.11(-19.48%)
Feb 12, 2024 0.5325 0.5588 0.5178 0.5534 1,427,173 +0.03(+5.47%)
Feb 09, 2024 0.5880 0.5880 0.5103 0.5247 980,369 -0.00(-0.78%)
Feb 08, 2024 0.5392 0.5995 0.5000 0.5288 2,231,042 +0.01(+2.48%)
Feb 07, 2024 0.4454 0.5192 0.4418 0.5160 1,521,460 +0.07(+15.85%)
Feb 06, 2024 0.4100 0.4918 0.4100 0.4454 2,641,520 +0.04(+10.25%)
Feb 05, 2024 0.4200 0.4300 0.3876 0.4040 1,459,904 -0.03(-6.05%)
Feb 02, 2024 0.4200 0.4460 0.3833 0.4300 1,415,502 +0.02(+4.55%)
Feb 01, 2024 0.4600 0.4821 0.4050 0.4113 1,586,880 -0.03(-6.14%)
Jan 31, 2024 0.5200 0.5800 0.4302 0.4382 3,222,694 -0.06(-11.28%)
Jan 30, 2024 0.5851 0.6000 0.4850 0.4939 2,522,889 -0.11(-18.48%)
Jan 29, 2024 0.6036 0.8300 0.5613 0.6059 8,540,498 +0.03(+4.74%)
Jan 26, 2024 0.5003 0.6761 0.5001 0.5785 9,797,603 +0.08(+16.09%)
Jan 25, 2024 0.3705 0.5990 0.3524 0.4983 12,344,478 +0.14(+40.33%)
Jan 24, 2024 0.3800 0.3800 0.3399 0.3551 2,229,851 -0.01(-3.77%)
Jan 23, 2024 0.3800 0.4008 0.3595 0.3690 3,139,656 -0.01(-2.87%)
Jan 22, 2024 0.4300 0.4306 0.3282 0.3799 5,871,739 -0.02(-4.93%)
Jan 19, 2024 0.5050 0.5100 0.3960 0.3996 4,320,662 -0.09(-18.45%)
Jan 18, 2024 0.5566 0.5714 0.4500 0.4900 4,182,707 -0.02(-4.07%)
Jan 17, 2024 0.7900 0.8000 0.4690 0.5108 4,506,864 -0.28(-35.09%)
Jan 16, 2024 0.9200 0.9300 0.7824 0.7869 1,263,715 -0.11(-12.61%)
Jan 12, 2024 0.7909 0.9388 0.7909 0.9004 1,031,370 +0.12(+15.23%)
Jan 11, 2024 0.9000 0.9300 0.7762 0.7814 1,733,975 -0.12(-13.71%)
Jan 10, 2024 0.9048 0.9500 0.8651 0.9056 747,161 -0.01(-1.02%)
Jan 09, 2024 0.8198 0.9799 0.7700 0.9149 1,889,746 +0.12(+14.79%)
Jan 08, 2024 0.8100 0.8100 0.7600 0.7970 607,439 +0.01(+0.67%)
Jan 05, 2024 0.8000 0.8200 0.7800 0.7917 894,987 +0.01(+1.73%)
Jan 04, 2024 0.8100 0.8603 0.7700 0.7782 1,427,861 -0.04(-4.69%)
Jan 03, 2024 0.8700 0.8796 0.8100 0.8165 929,297 -0.03(-3.95%)
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.