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 )

7.400 +0.010 (+0.14%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 24, 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 (%)
Jul 31, 2023 9.050 9.150 8.950 9.000 18,039 +0.01(+0.11%)
Jul 28, 2023 9.200 9.290 8.950 8.990 20,185 +0.04(+0.45%)
Jul 27, 2023 9.120 9.230 8.850 8.950 21,009 -0.20(-2.19%)
Jul 26, 2023 9.230 9.230 8.950 9.150 12,260 -0.08(-0.87%)
Jul 25, 2023 9.100 9.400 9.010 9.230 12,424 +0.14(+1.54%)
Jul 24, 2023 9.520 9.545 9.058 9.090 16,385 -0.34(-3.61%)
Jul 21, 2023 9.700 9.805 9.310 9.430 40,170 -0.17(-1.77%)
Jul 20, 2023 9.110 10.00 8.910 9.600 116,452 +0.39(+4.23%)
Jul 19, 2023 8.850 9.405 8.660 9.210 132,829 +0.37(+4.19%)
Jul 18, 2023 8.510 8.850 8.510 8.840 7,061 +0.24(+2.79%)
Jul 17, 2023 8.470 8.820 8.470 8.600 10,406 +0.10(+1.18%)
Jul 14, 2023 8.710 8.840 8.500 8.500 16,746 -0.20(-2.30%)
Jul 13, 2023 8.740 8.990 8.500 8.700 30,879 -0.09(-1.02%)
Jul 12, 2023 8.840 8.970 8.750 8.790 9,662 +0.00(+0.00%)
Jul 11, 2023 8.790 8.810 8.750 8.790 10,286 -0.14(-1.57%)
Jul 10, 2023 9.000 9.080 8.930 8.930 11,212 -0.32(-3.46%)
Jul 07, 2023 8.990 9.250 8.750 9.250 42,714 +0.46(+5.23%)
Jul 06, 2023 8.600 8.860 8.400 8.790 18,087 +0.19(+2.21%)
Jul 05, 2023 9.180 9.180 8.570 8.600 31,680 -0.15(-1.71%)
Jul 03, 2023 9.200 9.200 8.750 8.750 4,387 -0.35(-3.85%)
Jun 30, 2023 8.460 9.100 8.460 9.100 12,350 +0.61(+7.18%)
Jun 29, 2023 8.480 8.732 8.300 8.490 19,592 +0.06(+0.71%)
Jun 28, 2023 8.838 8.848 8.300 8.430 13,388 +0.08(+0.96%)
Jun 27, 2023 8.789 8.789 8.350 8.350 22,139 -0.29(-3.36%)
Jun 26, 2023 8.880 9.090 8.580 8.640 20,988 -0.36(-4.00%)
Jun 23, 2023 8.910 9.450 8.500 9.000 217,335 +0.11(+1.24%)
Jun 22, 2023 9.520 9.563 8.890 8.890 32,136 -0.93(-9.47%)
Jun 21, 2023 10.10 10.10 9.500 9.820 7,564 -0.03(-0.30%)
Jun 20, 2023 10.00 10.14 9.390 9.850 10,291 -0.23(-2.28%)
Jun 16, 2023 11.09 11.09 9.730 10.08 38,701 -0.49(-4.64%)
Jun 15, 2023 11.00 11.62 10.36 10.57 29,909 -0.46(-4.17%)
Jun 14, 2023 11.02 11.34 11.00 11.03 12,287 -0.04(-0.36%)
Jun 13, 2023 11.07 11.85 11.00 11.07 18,332 +0.06(+0.54%)
Jun 12, 2023 11.57 11.57 10.58 11.01 19,594 -0.72(-6.14%)
Jun 09, 2023 11.75 11.80 11.23 11.73 11,463 -0.10(-0.85%)
Jun 08, 2023 11.42 11.83 11.14 11.83 14,030 +0.42(+3.68%)
Jun 07, 2023 11.28 11.64 10.98 11.41 27,442 +0.36(+3.26%)
Jun 06, 2023 10.70 11.13 10.67 11.05 29,106 +0.60(+5.74%)
Jun 05, 2023 10.43 10.58 9.870 10.45 11,451 -0.05(-0.48%)
Jun 02, 2023 10.30 10.66 10.01 10.50 16,652 +0.65(+6.60%)
Jun 01, 2023 9.220 10.52 9.220 9.850 41,726 +0.39(+4.12%)
May 31, 2023 9.210 9.607 8.631 9.460 50,299 +0.57(+6.41%)
May 30, 2023 9.060 9.430 8.370 8.890 16,498 -0.40(-4.31%)
May 26, 2023 9.060 9.950 9.060 9.290 18,582 +0.18(+1.98%)
May 25, 2023 9.900 9.930 9.110 9.110 11,810 -0.65(-6.66%)
May 24, 2023 10.00 10.13 9.500 9.760 67,607 -0.61(-5.88%)
May 23, 2023 10.48 10.52 10.24 10.37 7,834 -0.11(-1.05%)
May 22, 2023 11.46 11.61 10.40 10.48 36,743 -1.16(-9.97%)
May 19, 2023 11.73 11.77 11.21 11.64 11,670 +0.14(+1.22%)
May 18, 2023 10.07 11.50 10.03 11.50 19,332 +1.44(+14.31%)
May 17, 2023 9.540 10.32 9.540 10.06 10,884 +0.27(+2.76%)
May 16, 2023 10.74 10.74 9.785 9.790 2,728 -0.72(-6.85%)
May 15, 2023 9.980 10.61 9.980 10.51 8,799 +0.75(+7.68%)
May 12, 2023 9.380 9.782 9.380 9.760 6,314 +0.46(+4.95%)
May 11, 2023 9.110 9.600 8.775 9.300 13,022 +0.03(+0.32%)
May 10, 2023 9.500 9.500 9.120 9.270 8,053 -0.01(-0.11%)
May 09, 2023 9.230 9.310 9.230 9.280 8,676 +0.17(+1.87%)
May 08, 2023 9.180 9.470 8.750 9.110 21,159 -0.05(-0.55%)
May 05, 2023 9.255 9.750 9.000 9.160 20,337 -0.10(-1.08%)
May 04, 2023 10.05 10.05 9.000 9.260 21,830 -0.69(-6.93%)
May 03, 2023 10.40 10.52 9.760 9.950 23,592 +0.25(+2.58%)
May 02, 2023 10.30 10.45 8.000 9.700 111,760 -0.77(-7.35%)
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.