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

(NY: EP )

6.460 +0.050 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 8.570 9.280 8.570 9.040 45,748 +0.46(+5.36%)
Nov 29, 2023 8.300 8.580 8.190 8.580 19,844 +0.37(+4.51%)
Nov 28, 2023 8.200 8.450 8.190 8.210 30,236 +0.03(+0.37%)
Nov 27, 2023 7.960 8.500 7.900 8.180 66,331 +0.11(+1.36%)
Nov 24, 2023 7.450 8.180 7.450 8.070 39,238 +0.80(+11.00%)
Nov 22, 2023 6.980 7.600 6.980 7.270 54,214 +0.19(+2.68%)
Nov 21, 2023 7.880 7.980 6.910 7.080 51,524 -0.71(-9.11%)
Nov 20, 2023 7.620 8.120 7.620 7.790 27,634 +0.14(+1.83%)
Nov 17, 2023 7.870 7.870 7.430 7.650 26,686 -0.10(-1.29%)
Nov 16, 2023 8.130 8.530 7.410 7.750 43,455 -0.46(-5.60%)
Nov 15, 2023 8.580 8.690 8.010 8.210 24,080 -0.56(-6.39%)
Nov 14, 2023 7.220 9.000 7.130 8.770 86,314 +1.63(+22.83%)
Nov 13, 2023 6.730 7.140 6.600 7.140 55,558 +0.75(+11.74%)
Nov 10, 2023 6.000 6.440 6.000 6.390 79,065 +0.67(+11.71%)
Nov 09, 2023 6.400 6.400 5.660 5.720 98,427 -0.57(-9.06%)
Nov 08, 2023 6.810 6.885 6.280 6.290 38,857 -0.53(-7.77%)
Nov 07, 2023 7.560 7.640 6.820 6.820 47,827 -0.84(-10.97%)
Nov 06, 2023 8.150 8.315 7.550 7.660 29,482 -0.74(-8.81%)
Nov 03, 2023 8.410 8.445 8.210 8.400 15,192 +0.07(+0.84%)
Nov 02, 2023 8.300 8.465 8.290 8.330 19,934 +0.03(+0.36%)
Nov 01, 2023 8.370 8.590 8.230 8.300 15,489 -0.06(-0.72%)
Oct 31, 2023 8.210 8.390 8.175 8.360 28,811 +0.21(+2.58%)
Oct 30, 2023 8.080 8.150 8.000 8.150 37,326 +0.13(+1.62%)
Oct 27, 2023 8.050 8.080 8.000 8.020 15,976 -0.08(-0.99%)
Oct 26, 2023 8.100 8.170 8.040 8.100 34,766 +0.00(+0.00%)
Oct 25, 2023 8.370 8.395 8.100 8.100 28,174 -0.21(-2.53%)
Oct 24, 2023 8.350 8.480 8.310 8.310 13,219 -0.07(-0.84%)
Oct 23, 2023 8.400 8.646 8.380 8.380 27,027 -0.01(-0.12%)
Oct 20, 2023 8.580 8.580 8.350 8.390 25,424 -0.23(-2.67%)
Oct 19, 2023 8.620 8.775 8.350 8.620 22,502 +0.00(+0.00%)
Oct 18, 2023 9.000 9.000 8.600 8.620 12,587 -0.41(-4.54%)
Oct 17, 2023 9.210 9.500 9.030 9.030 32,880 -0.35(-3.73%)
Oct 16, 2023 9.360 9.410 9.250 9.380 44,211 -0.01(-0.11%)
Oct 13, 2023 9.030 9.460 9.020 9.390 21,943 +0.44(+4.92%)
Oct 12, 2023 8.970 9.030 8.750 8.950 73,154 +0.11(+1.24%)
Oct 11, 2023 9.070 9.380 8.800 8.840 19,097 -0.15(-1.67%)
Oct 10, 2023 8.780 9.500 8.780 8.990 37,569 +0.26(+2.98%)
Oct 09, 2023 9.010 9.010 8.590 8.730 30,079 +0.03(+0.34%)
Oct 06, 2023 9.000 9.070 8.700 8.700 14,885 -0.27(-3.01%)
Oct 05, 2023 8.639 9.100 8.639 8.970 24,640 +0.35(+4.06%)
Oct 04, 2023 9.200 9.200 8.567 8.620 31,149 -0.44(-4.86%)
Oct 03, 2023 8.850 9.550 8.710 9.060 39,627 +0.20(+2.26%)
Oct 02, 2023 9.670 9.670 8.750 8.860 31,091 -0.77(-8.00%)
Sep 29, 2023 10.43 10.43 9.320 9.630 47,241 -0.62(-6.05%)
Sep 28, 2023 10.50 10.62 10.25 10.25 18,357 -0.19(-1.82%)
Sep 27, 2023 10.52 10.56 10.31 10.44 33,037 +0.02(+0.19%)
Sep 26, 2023 10.25 10.57 10.25 10.42 29,949 +0.10(+0.97%)
Sep 25, 2023 9.820 10.38 10.20 10.32 43,700 +0.43(+4.35%)
Sep 22, 2023 9.440 10.00 9.300 9.890 40,583 +0.62(+6.69%)
Sep 21, 2023 9.040 9.420 8.850 9.270 19,803 +0.24(+2.66%)
Sep 20, 2023 9.200 9.200 8.900 9.030 18,983 -0.03(-0.33%)
Sep 19, 2023 9.100 9.570 8.900 9.060 38,707 +0.09(+1.00%)
Sep 18, 2023 8.860 9.428 8.800 8.970 82,640 +0.06(+0.67%)
Sep 15, 2023 8.020 8.920 8.000 8.910 588,032 +0.91(+11.38%)
Sep 14, 2023 8.000 8.150 7.995 8.000 39,007 -0.22(-2.68%)
Sep 13, 2023 8.450 8.470 8.220 8.220 21,156 -0.23(-2.72%)
Sep 12, 2023 8.000 8.515 8.000 8.450 34,751 +0.45(+5.62%)
Sep 11, 2023 8.760 8.840 8.000 8.000 67,475 -0.62(-7.19%)
Sep 08, 2023 8.490 8.760 8.350 8.620 16,461 +0.17(+2.01%)
Sep 07, 2023 8.660 8.700 8.355 8.450 55,517 -0.27(-3.10%)
Sep 06, 2023 8.910 9.000 8.670 8.720 28,841 -0.28(-3.11%)
Sep 05, 2023 8.870 9.230 8.735 9.000 22,131 +0.13(+1.47%)
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.