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: EHAB )

8.250 -0.100 (-1.20%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2024 9.360 9.360 8.880 9.000 605,481 -0.18(-1.96%)
Feb 28, 2024 9.470 9.490 9.150 9.180 647,501 -0.33(-3.47%)
Feb 27, 2024 9.450 9.610 9.340 9.510 368,341 +0.18(+1.93%)
Feb 26, 2024 9.490 9.610 9.260 9.330 467,821 -0.16(-1.69%)
Feb 23, 2024 9.500 9.520 9.280 9.490 299,939 +0.08(+0.85%)
Feb 22, 2024 9.390 9.600 9.185 9.410 596,050 +0.11(+1.18%)
Feb 21, 2024 9.260 9.400 8.990 9.300 626,227 +0.03(+0.32%)
Feb 20, 2024 9.500 9.600 9.190 9.270 442,546 -0.42(-4.33%)
Feb 16, 2024 9.360 9.720 9.200 9.690 466,098 +0.10(+1.04%)
Feb 15, 2024 8.990 9.760 8.980 9.590 555,067 +0.60(+6.67%)
Feb 14, 2024 9.020 9.120 8.880 8.990 413,941 +0.13(+1.47%)
Feb 13, 2024 8.850 9.000 8.600 8.860 536,097 -0.30(-3.28%)
Feb 12, 2024 8.910 9.420 8.910 9.160 520,851 +0.23(+2.58%)
Feb 09, 2024 8.910 9.170 8.830 8.930 502,926 +0.03(+0.34%)
Feb 08, 2024 9.130 9.200 8.740 8.900 666,271 -0.24(-2.63%)
Feb 07, 2024 9.690 9.690 9.110 9.140 346,930 -0.46(-4.79%)
Feb 06, 2024 9.440 9.690 9.410 9.600 351,304 +0.12(+1.27%)
Feb 05, 2024 10.08 10.12 9.480 9.480 444,425 -0.73(-7.15%)
Feb 02, 2024 10.14 10.30 9.990 10.21 306,402 -0.06(-0.58%)
Feb 01, 2024 10.16 10.41 10.01 10.27 300,915 +0.18(+1.78%)
Jan 31, 2024 10.30 10.49 10.06 10.09 393,772 -0.22(-2.13%)
Jan 30, 2024 10.38 10.51 10.29 10.31 288,573 -0.16(-1.53%)
Jan 29, 2024 10.67 10.67 10.26 10.47 476,771 -0.16(-1.51%)
Jan 26, 2024 10.75 10.79 10.53 10.63 372,586 -0.07(-0.65%)
Jan 25, 2024 10.88 10.91 10.58 10.70 332,394 -0.06(-0.56%)
Jan 24, 2024 11.00 11.00 10.67 10.76 305,448 -0.07(-0.65%)
Jan 23, 2024 10.95 11.01 10.69 10.83 544,299 +0.06(+0.56%)
Jan 22, 2024 10.37 10.86 10.29 10.77 482,451 +0.56(+5.48%)
Jan 19, 2024 10.18 10.23 9.880 10.21 382,284 +0.10(+0.99%)
Jan 18, 2024 10.24 10.24 9.930 10.11 317,419 -0.05(-0.49%)
Jan 17, 2024 10.14 10.21 9.780 10.16 440,557 -0.19(-1.84%)
Jan 16, 2024 10.29 10.48 9.995 10.35 469,841 -0.08(-0.77%)
Jan 12, 2024 10.58 10.75 10.41 10.43 440,152 -0.13(-1.23%)
Jan 11, 2024 10.62 10.74 10.46 10.56 534,120 +0.00(+0.00%)
Jan 10, 2024 10.50 10.77 10.44 10.56 577,587 +0.05(+0.48%)
Jan 09, 2024 10.04 10.53 9.920 10.51 579,406 +0.35(+3.44%)
Jan 08, 2024 9.800 10.18 9.730 10.16 476,144 +0.40(+4.10%)
Jan 05, 2024 9.320 9.760 9.110 9.760 1,410,388 +0.38(+4.05%)
Jan 04, 2024 9.670 9.745 9.360 9.380 1,047,272 -0.35(-3.60%)
Jan 03, 2024 10.11 10.11 9.715 9.730 597,531 -0.43(-4.23%)
Jan 02, 2024 10.33 10.63 10.10 10.16 562,361 -0.19(-1.84%)
Dec 29, 2023 10.55 10.68 10.30 10.35 297,097 -0.26(-2.45%)
Dec 28, 2023 10.64 10.84 10.56 10.61 344,419 -0.11(-1.03%)
Dec 27, 2023 10.88 10.92 10.68 10.72 259,467 -0.07(-0.65%)
Dec 26, 2023 10.76 10.82 10.55 10.79 268,952 +0.11(+1.03%)
Dec 22, 2023 10.77 10.88 10.55 10.68 347,282 -0.01(-0.09%)
Dec 21, 2023 10.69 10.81 10.57 10.69 388,664 +0.15(+1.42%)
Dec 20, 2023 10.71 10.89 10.50 10.54 594,945 -0.14(-1.31%)
Dec 19, 2023 10.51 10.77 10.51 10.68 617,058 +0.24(+2.30%)
Dec 18, 2023 10.59 10.78 10.43 10.44 505,705 -0.08(-0.76%)
Dec 15, 2023 11.02 11.02 10.45 10.52 1,415,112 -0.46(-4.19%)
Dec 14, 2023 11.25 11.56 10.88 10.98 510,359 -0.02(-0.18%)
Dec 13, 2023 10.86 11.09 10.63 11.00 559,787 +0.23(+2.14%)
Dec 12, 2023 10.77 10.90 10.59 10.77 467,831 +0.02(+0.19%)
Dec 11, 2023 11.06 11.15 10.71 10.75 328,387 -0.33(-2.98%)
Dec 08, 2023 10.96 11.17 10.92 11.08 566,072 +0.06(+0.54%)
Dec 07, 2023 10.83 11.02 10.74 11.02 354,137 +0.26(+2.42%)
Dec 06, 2023 10.85 11.13 10.74 10.76 378,328 +0.02(+0.19%)
Dec 05, 2023 11.05 11.10 10.67 10.74 299,004 -0.32(-2.89%)
Dec 04, 2023 10.92 11.29 10.77 11.06 447,527 +0.13(+1.19%)
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.