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

(TSV: EMNT )

0.4200 -0.0200 (-4.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 5, 2025 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 05, 2025 0.4500 0.4500 0.4200 0.4200 168,047 -0.02(-4.55%)
Feb 04, 2025 0.4450 0.4500 0.4400 0.4400 31,000 -0.01(-1.12%)
Feb 03, 2025 0.4500 0.4500 0.4300 0.4450 60,293 -0.01(-1.11%)
Jan 31, 2025 0.4600 0.4600 0.4500 0.4500 40,080 +0.00(+0.00%)
Jan 30, 2025 0.4650 0.4650 0.4500 0.4500 19,333 +0.01(+1.12%)
Jan 29, 2025 0.4750 0.4750 0.4450 0.4450 53,500 -0.03(-6.32%)
Jan 28, 2025 0.4200 0.4750 0.4200 0.4750 44,000 +0.07(+15.85%)
Jan 27, 2025 0.4750 0.4750 0.4100 0.4100 152,700 -0.07(-13.68%)
Jan 24, 2025 0.5000 0.5000 0.4600 0.4750 129,251 -0.03(-5.00%)
Jan 23, 2025 0.4450 0.5000 0.4450 0.5000 148,620 +0.05(+12.36%)
Jan 22, 2025 0.4500 0.4500 0.4450 0.4450 25,500 -0.01(-1.11%)
Jan 21, 2025 0.4600 0.4600 0.4500 0.4500 21,145 -0.01(-1.10%)
Jan 20, 2025 0.4500 0.4600 0.4500 0.4550 45,500 +0.01(+2.25%)
Jan 17, 2025 0.4300 0.4500 0.4300 0.4450 97,000 +0.01(+1.14%)
Jan 16, 2025 0.4050 0.4600 0.3950 0.4400 532,650 +0.05(+12.82%)
Jan 15, 2025 0.3950 0.3950 0.3900 0.3900 14,000 -0.01(-1.27%)
Jan 14, 2025 0.4000 0.4000 0.3900 0.3950 12,000 -0.01(-1.25%)
Jan 13, 2025 0.4100 0.4100 0.4000 0.4000 5,725 -0.01(-2.44%)
Jan 10, 2025 0.3900 0.4550 0.3900 0.4100 162,900 +0.02(+5.13%)
Jan 09, 2025 0.3850 0.3900 0.3850 0.3900 8,107 +0.02(+4.00%)
Jan 08, 2025 0.3800 0.3850 0.3750 0.3750 17,500 -0.01(-1.32%)
Jan 07, 2025 0.3900 0.3900 0.3750 0.3800 25,000 -0.01(-1.30%)
Jan 06, 2025 0.3900 0.3900 0.3850 0.3850 25,039 +0.00(+0.00%)
Jan 03, 2025 0.3950 0.3950 0.3800 0.3850 81,500 -0.01(-2.53%)
Jan 02, 2025 0.3950 0.3950 0.3900 0.3950 21,000 -0.01(-1.25%)
Dec 31, 2024 0.4000 0 +0.00(+0.00%)
Dec 30, 2024 0.3900 0.4200 0.3900 0.4000 41,000 +0.01(+2.56%)
Dec 27, 2024 0.4100 0.4200 0.3900 0.3900 79,337 -0.01(-2.50%)
Dec 24, 2024 0.4000 0 +0.02(+3.90%)
Dec 23, 2024 0.3950 0.4000 0.3850 0.3850 56,391 +0.02(+4.05%)
Dec 20, 2024 0.3600 0.4300 0.3500 0.3700 323,000 -0.01(-1.33%)
Dec 19, 2024 0.3750 0.3750 0.3750 0.3750 1,000 +0.02(+4.17%)
Dec 18, 2024 0.3750 0.3750 0.3500 0.3600 27,000 +0.00(+0.00%)
Dec 17, 2024 0.3750 0.3750 0.3600 0.3600 16,000 -0.01(-2.70%)
Dec 16, 2024 0.3700 0.3700 0.3700 0.3700 12,000 +0.02(+4.23%)
Dec 13, 2024 0.3850 0.3850 0.3550 0.3550 32,000 -0.04(-8.97%)
Dec 12, 2024 0.3500 0.3950 0.3450 0.3900 197,900 +0.05(+14.71%)
Dec 11, 2024 0.3350 0.3400 0.3300 0.3400 80,842 +0.01(+3.03%)
Dec 10, 2024 0.3400 0.3400 0.3300 0.3300 17,000 -0.01(-4.35%)
Dec 09, 2024 0.3300 0.3500 0.3300 0.3450 59,733 +0.01(+4.55%)
Dec 06, 2024 0.3400 0.3400 0.3300 0.3300 11,570 +0.00(+0.00%)
Dec 05, 2024 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Dec 04, 2024 0.3000 0.3300 0.3000 0.3300 3,500 +0.04(+13.79%)
Dec 03, 2024 0.3100 0.3100 0.2900 0.2900 12,500 -0.02(-4.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.