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 (%)
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%)
Jul 03, 2023 11.03 11.88 10.97 11.82 651,091 +0.97(+8.94%)
Jun 30, 2023 11.25 11.29 10.54 10.85 1,488,684 -0.39(-3.47%)
Jun 29, 2023 10.62 11.45 10.62 11.24 934,561 +0.75(+7.15%)
Jun 28, 2023 10.68 10.68 10.25 10.49 792,338 -0.09(-0.85%)
Jun 27, 2023 10.76 10.89 10.52 10.58 612,935 -0.16(-1.49%)
Jun 26, 2023 10.47 10.96 10.47 10.74 692,291 +0.16(+1.51%)
Jun 23, 2023 10.73 11.02 10.49 10.58 4,429,404 -0.38(-3.47%)
Jun 22, 2023 11.46 11.46 10.61 10.96 856,888 -0.58(-5.03%)
Jun 21, 2023 11.64 11.88 11.36 11.54 814,284 -0.23(-1.95%)
Jun 20, 2023 11.82 11.83 11.35 11.77 677,305 -0.11(-0.93%)
Jun 16, 2023 12.36 12.73 11.68 11.88 3,146,964 -0.18(-1.49%)
Jun 15, 2023 11.10 12.07 11.03 12.06 1,194,383 +0.84(+7.49%)
Jun 14, 2023 11.90 12.03 11.07 11.22 1,218,765 -0.41(-3.53%)
Jun 13, 2023 11.02 11.85 10.94 11.63 1,201,035 +0.92(+8.59%)
Jun 12, 2023 10.63 10.80 10.02 10.71 1,032,324 +0.03(+0.28%)
Jun 09, 2023 11.28 11.51 10.61 10.68 1,212,265 -0.78(-6.81%)
Jun 08, 2023 10.70 11.54 10.40 11.46 2,256,817 +0.78(+7.30%)
Jun 07, 2023 10.24 10.99 10.15 10.68 1,919,449 +0.52(+5.12%)
Jun 06, 2023 9.290 10.21 9.290 10.16 990,142 +0.76(+8.09%)
Jun 05, 2023 9.850 10.04 9.170 9.400 1,633,653 -0.36(-3.69%)
Jun 02, 2023 9.110 9.760 9.060 9.760 1,462,754 +0.93(+10.53%)
Jun 01, 2023 8.720 8.990 8.270 8.830 1,253,482 +0.05(+0.57%)
May 31, 2023 8.760 9.040 8.600 8.780 1,373,980 +0.02(+0.23%)
May 30, 2023 9.630 9.710 8.750 8.760 1,855,353 +0.22(+2.58%)
May 26, 2023 8.480 8.650 8.185 8.540 1,218,440 +0.17(+2.03%)
May 25, 2023 8.700 8.860 8.000 8.370 1,414,892 -0.38(-4.34%)
May 24, 2023 9.350 9.390 8.610 8.750 829,360 -0.70(-7.41%)
May 23, 2023 8.690 9.720 8.650 9.450 1,981,897 +0.78(+9.00%)
May 22, 2023 8.350 8.770 8.230 8.670 1,100,899 +0.28(+3.34%)
May 19, 2023 8.560 8.865 8.310 8.390 1,281,056 -0.11(-1.29%)
May 18, 2023 8.510 8.685 8.270 8.500 1,264,560 -0.18(-2.07%)
May 17, 2023 8.110 8.940 8.110 8.680 1,482,158 +0.67(+8.36%)
May 16, 2023 8.220 8.225 7.850 8.010 1,512,490 -0.28(-3.38%)
May 15, 2023 8.420 8.450 8.060 8.290 1,554,581 -0.15(-1.78%)
May 12, 2023 8.660 8.820 8.280 8.440 1,721,856 -0.25(-2.88%)
May 11, 2023 9.200 9.330 8.670 8.690 2,052,500 -0.77(-8.14%)
May 10, 2023 9.120 9.870 8.830 9.460 2,384,130 +0.44(+4.88%)
May 09, 2023 8.830 9.060 8.180 9.020 3,390,940 +0.06(+0.67%)
May 08, 2023 9.460 11.13 8.940 8.960 6,127,950 -0.05(-0.55%)
May 05, 2023 7.140 9.250 7.100 9.010 9,284,902 +2.00(+28.53%)
May 04, 2023 8.700 9.450 6.690 7.010 15,622,415 -14.34(-67.17%)
May 03, 2023 21.23 21.66 20.72 21.35 947,766 +0.50(+2.40%)
May 02, 2023 21.55 21.55 20.31 20.85 1,095,784 -0.76(-3.52%)
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.