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: EPF )

0.4000 +0.0050 (+1.27%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Apr 28, 2023 0.3600 0.3600 0.3000 0.3500 88,500 -0.01(-2.78%)
Apr 27, 2023 0.3400 0.3600 0.3400 0.3600 148,500 +0.02(+5.88%)
Apr 26, 2023 0.3600 0.3600 0.3300 0.3400 64,500 -0.02(-5.56%)
Apr 25, 2023 0.3950 0.3950 0.3350 0.3600 36,000 -0.01(-2.70%)
Apr 24, 2023 0.3750 0.3800 0.3700 0.3700 25,202 +0.01(+2.78%)
Apr 21, 2023 0.4200 0.4200 0.3400 0.3600 179,780 -0.05(-12.20%)
Apr 20, 2023 0.3950 0.4700 0.3950 0.4100 24,000 -0.02(-4.65%)
Apr 19, 2023 0.4000 0.4600 0.3700 0.4300 218,500 +0.05(+14.67%)
Apr 18, 2023 0.3600 0.3950 0.3450 0.3750 101,100 +0.03(+10.29%)
Apr 17, 2023 0.3950 0.3950 0.3400 0.3400 30,637 -0.06(-15.00%)
Apr 14, 2023 0.4200 0.4200 0.4000 0.4000 28,308 +0.03(+8.11%)
Apr 13, 2023 0.4200 0.4200 0.3700 0.3700 70,000 -0.03(-7.50%)
Apr 12, 2023 0.4700 0.4700 0.4000 0.4000 77,500 -0.05(-11.11%)
Apr 11, 2023 0.4700 0.4700 0.4500 0.4500 2,000 +0.01(+2.27%)
Apr 10, 2023 0.4500 0.4700 0.4400 0.4400 19,000 -0.03(-5.38%)
Apr 06, 2023 0.4650 0 +0.02(+3.33%)
Apr 05, 2023 0.4800 0.4800 0.4500 0.4500 16,000 +0.00(+0.00%)
Apr 04, 2023 0.4300 0.4500 0.4050 0.4500 12,500 -0.02(-5.26%)
Apr 03, 2023 0.4200 0.5500 0.4200 0.4750 23,500 +0.08(+20.25%)
Mar 31, 2023 0.3850 0.4250 0.3800 0.3950 120,500 +0.03(+8.22%)
Mar 30, 2023 0.3300 0.3650 0.3300 0.3650 67,500 +0.03(+10.61%)
Mar 29, 2023 0.3700 0.3700 0.3300 0.3300 14,500 -0.02(-5.71%)
Mar 28, 2023 0.3950 0.3950 0.3500 0.3500 19,400 -0.03(-7.89%)
Mar 27, 2023 0.3850 0.3850 0.3800 0.3800 9,000 -0.02(-5.00%)
Mar 24, 2023 0.3950 0.4000 0.3500 0.4000 135,316 +0.01(+1.27%)
Mar 23, 2023 0.3950 0.3950 0.3950 0.3950 500 -0.01(-1.25%)
Mar 22, 2023 0.3950 0.4000 0.3800 0.4000 45,000 +0.00(+0.00%)
Mar 21, 2023 0.3950 0.4000 0.3950 0.4000 1,500 +0.02(+5.26%)
Mar 20, 2023 0.3950 0.3950 0.3800 0.3800 14,000 -0.02(-3.80%)
Mar 17, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.00(+0.00%)
Mar 16, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.02(+3.95%)
Mar 15, 2023 0.3900 0.3900 0.3800 0.3800 13,500 +0.00(+0.00%)
Mar 14, 2023 0.3950 0.4000 0.3800 0.3800 59,010 -0.02(-3.80%)
Mar 13, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.03(+6.76%)
Mar 10, 2023 0.3900 0.3900 0.3600 0.3700 69,000 -0.03(-7.50%)
Mar 09, 2023 0.4350 0.4350 0.4000 0.4000 5,000 -0.04(-9.09%)
Mar 08, 2023 0.4400 0.4400 0.4350 0.4400 21,000 +0.00(+0.00%)
Mar 07, 2023 0.4350 0.4400 0.4350 0.4400 5,000 +0.02(+4.76%)
Mar 06, 2023 0.4300 0.4300 0.4200 0.4200 49,500 +0.02(+5.00%)
Mar 03, 2023 0.3900 0.4000 0.3900 0.4000 20,500 +0.01(+2.56%)
Mar 02, 2023 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Mar 01, 2023 0.3800 0.3900 0.3800 0.3900 32,133 +0.00(+0.00%)
Feb 28, 2023 0.4000 0.4000 0.3800 0.3900 36,000 +0.00(+0.00%)
Feb 27, 2023 0.3900 0.4000 0.3850 0.3900 5,450 +0.00(+0.00%)
Feb 24, 2023 0.3750 0.3900 0.3700 0.3900 103,027 +0.01(+1.30%)
Feb 23, 2023 0.3600 0.3850 0.3500 0.3850 149,750 +0.04(+13.24%)
Feb 22, 2023 0.4000 0.4000 0.3400 0.3400 147,500 -0.06(-15.00%)
Feb 21, 2023 0.4150 0.4200 0.4000 0.4000 21,600 -0.01(-1.23%)
Feb 17, 2023 0.4050 0 +0.01(+1.25%)
Feb 16, 2023 0.4150 0.4150 0.4000 0.4000 7,838 +0.00(+0.00%)
Feb 15, 2023 0.4150 0.4150 0.4000 0.4000 9,775 -0.01(-2.44%)
Feb 14, 2023 0.4600 0.4600 0.4100 0.4100 18,000 -0.06(-11.83%)
Feb 13, 2023 0.4650 0.4650 0.4650 0.4650 500 +0.02(+3.33%)
Feb 10, 2023 0.4650 0.4650 0.4500 0.4500 1,500 +0.00(+0.00%)
Feb 09, 2023 0.4650 0.4650 0.4500 0.4500 1,800 +0.02(+3.45%)
Feb 08, 2023 0.4700 0.4950 0.4350 0.4350 64,162 -0.05(-11.22%)
Feb 07, 2023 0.4850 0.5000 0.4850 0.4900 96,500 +0.05(+11.36%)
Feb 06, 2023 0.4300 0.4850 0.4300 0.4400 12,500 +0.00(+0.00%)
Feb 03, 2023 0.5200 0.5400 0.4400 0.4400 125,239 -0.07(-13.73%)
Feb 02, 2023 0.5000 0.5800 0.5000 0.5100 96,000 +0.01(+2.00%)
Feb 01, 2023 0.5400 0.5400 0.5000 0.5000 18,500 +0.00(+0.00%)
Jan 31, 2023 0.5400 0.5400 0.5000 0.5000 50,000 +0.00(+0.00%)
Jan 30, 2023 0.5000 0.5200 0.4900 0.5000 74,101 +0.00(+0.00%)
Jan 27, 2023 0.3850 0.5000 0.3500 0.5000 149,550 +0.11(+29.87%)
Jan 26, 2023 0.4300 0.4300 0.3600 0.3850 77,500 -0.02(-3.75%)
Jan 25, 2023 0.4250 0.4450 0.4000 0.4000 128,500 -0.01(-3.61%)
Jan 24, 2023 0.4500 0.4500 0.4150 0.4150 8,000 -0.04(-7.78%)
Jan 23, 2023 0.4500 0.4500 0.4500 0.4500 6,000 +0.01(+2.27%)
Jan 20, 2023 0.4600 0.4600 0.4400 0.4400 1,500 +0.00(+0.00%)
Jan 19, 2023 0.4950 0.4950 0.4400 0.4400 19,502 -0.03(-6.38%)
Jan 18, 2023 0.5000 0.5000 0.4600 0.4700 58,000 -0.05(-9.62%)
Jan 17, 2023 0.5200 0.5500 0.5200 0.5200 34,500 +0.02(+4.00%)
Jan 16, 2023 0.5000 0.5200 0.4800 0.5000 10,000 +0.01(+2.04%)
Jan 13, 2023 0.5000 0.5300 0.4900 0.4900 6,624 -0.01(-2.00%)
Jan 12, 2023 0.5300 0.5300 0.5000 0.5000 48,674 +0.00(+0.00%)
Jan 11, 2023 0.4700 0.5000 0.4600 0.5000 195,000 +0.04(+8.70%)
Jan 10, 2023 0.4800 0.4800 0.4600 0.4600 50,500 +0.00(+0.00%)
Jan 09, 2023 0.4500 0.4800 0.4450 0.4600 141,500 +0.03(+5.75%)
Jan 06, 2023 0.4300 0.4450 0.4100 0.4350 75,000 +0.03(+8.75%)
Jan 05, 2023 0.4400 0.4400 0.4000 0.4000 96,240 -0.03(-8.05%)
Jan 04, 2023 0.4000 0.4800 0.4000 0.4350 102,000 +0.06(+16.00%)
Jan 03, 2023 0.3850 0.3850 0.3750 0.3750 4,950 -0.02(-5.06%)
Dec 30, 2022 0.3950 0 +0.05(+12.86%)
Dec 29, 2022 0.3500 0.3750 0.3500 0.3500 15,000 +0.03(+9.37%)
Dec 28, 2022 0.3500 0.3500 0.3200 0.3200 223,900 -0.03(-8.57%)
Dec 23, 2022 0.3500 0 +0.00(+0.00%)
Dec 22, 2022 0.3500 0.3500 0.3500 0.3500 124,000 +0.00(+0.00%)
Dec 21, 2022 0.3550 0.3550 0.3500 0.3500 180,400 +0.00(+0.00%)
Dec 20, 2022 0.3000 0.3500 0.3000 0.3500 120,429 +0.07(+25.00%)
Dec 19, 2022 0.3400 0.3400 0.2800 0.2800 6,000 -0.02(-8.20%)
Dec 16, 2022 0.3100 0.3150 0.3050 0.3050 21,500 +0.01(+1.67%)
Dec 15, 2022 0.3200 0.3200 0.3000 0.3000 89,595 +0.00(+0.00%)
Dec 14, 2022 0.3200 0.3200 0.3000 0.3000 212,370 +0.00(+0.00%)
Dec 13, 2022 0.3300 0.3300 0.3000 0.3000 39,109 -0.01(-3.23%)
Dec 12, 2022 0.3250 0.3250 0.3100 0.3100 1,000 +0.01(+3.33%)
Dec 09, 2022 0.2700 0.3000 0.2500 0.3000 75,000 +0.05(+20.00%)
Dec 08, 2022 0.2350 0.2500 0.2350 0.2500 38,000 +0.03(+13.64%)
Dec 07, 2022 0.2300 0.2350 0.2000 0.2200 185,850 -0.01(-6.38%)
Dec 06, 2022 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Dec 05, 2022 0.2500 0.2650 0.2350 0.2350 277,500 -0.02(-6.00%)
Dec 02, 2022 0.2600 0.2600 0.2500 0.2500 21,460 -0.01(-1.96%)
Dec 01, 2022 0.2400 0.2550 0.2400 0.2550 52,500 +0.01(+2.00%)
Nov 30, 2022 0.2500 0.2500 0.2500 0.2500 41,000 +0.00(+0.00%)
Nov 29, 2022 0.2500 0.2500 0.2500 0.2500 65,500 +0.01(+4.17%)
Nov 28, 2022 0.2800 0.2800 0.2400 0.2400 49,000 -0.03(-9.43%)
Nov 25, 2022 0.2700 0.2700 0.2550 0.2650 22,000 -0.02(-5.36%)
Nov 24, 2022 0.2800 0.2800 0.2600 0.2800 11,566 +0.00(+0.00%)
Nov 23, 2022 0.3000 0.3000 0.2800 0.2800 16,500 +0.00(+0.00%)
Nov 22, 2022 0.2900 0.2900 0.2800 0.2800 3,000 -0.01(-3.45%)
Nov 21, 2022 0.3000 0.3000 0.2900 0.2900 3,000 -0.01(-3.33%)
Nov 18, 2022 0.3000 0.3000 0.3000 0.3000 103,270 -0.01(-1.64%)
Nov 17, 2022 0.3150 0.3150 0.2600 0.3050 16,572 +0.02(+5.17%)
Nov 16, 2022 0.3300 0.3300 0.2900 0.2900 6,775 -0.02(-6.45%)
Nov 15, 2022 0.2900 0.3100 0.2900 0.3100 41,476 -0.02(-4.62%)
Nov 14, 2022 0.3250 0.3250 0.3250 0.3250 1,000 +0.03(+8.33%)
Nov 11, 2022 0.3200 0.3200 0.3000 0.3000 2,000 +0.01(+1.69%)
Nov 10, 2022 0.3100 0.3100 0.2950 0.2950 7,716 -0.01(-1.67%)
Nov 09, 2022 0.3400 0.3400 0.3000 0.3000 35,050 -0.01(-1.64%)
Nov 08, 2022 0.2650 0.3250 0.2650 0.3050 447,000 +0.07(+27.08%)
Nov 07, 2022 0.3600 0.3600 0.2300 0.2400 269,360 -0.10(-29.41%)
Nov 04, 2022 0.3300 0.3450 0.3300 0.3400 99,000 -0.00(-1.45%)
Nov 03, 2022 0.3300 0.3450 0.3300 0.3450 62,300 +0.05(+16.95%)
Nov 02, 2022 0.3350 0.3450 0.2950 0.2950 62,101 -0.01(-1.67%)
Nov 01, 2022 0.3350 0.3350 0.2900 0.3000 103,164 -0.01(-3.23%)
Oct 31, 2022 0.3350 0.3350 0.3100 0.3100 8,500 +0.01(+3.33%)
Oct 28, 2022 0.3350 0.3350 0.2900 0.3000 81,100 -0.01(-1.64%)
Oct 27, 2022 0.3350 0.3350 0.3050 0.3050 168,500 +0.00(+0.00%)
Oct 26, 2022 0.3300 0.3300 0.3050 0.3050 11,250 -0.01(-1.61%)
Oct 25, 2022 0.3700 0.3800 0.3100 0.3100 181,300 -0.02(-4.62%)
Oct 24, 2022 0.3500 0.3500 0.3250 0.3250 3,500 +0.03(+8.33%)
Oct 21, 2022 0.3150 0.3350 0.3000 0.3000 239,000 -0.01(-3.23%)
Oct 20, 2022 0.3450 0.3500 0.2850 0.3100 235,432 -0.04(-11.43%)
Oct 19, 2022 0.3450 0.3750 0.3400 0.3500 44,500 +0.02(+6.06%)
Oct 18, 2022 0.3200 0.3300 0.3200 0.3300 1,000 +0.01(+3.13%)
Oct 17, 2022 0.3800 0.3800 0.3200 0.3200 98,080 -0.05(-13.51%)
Oct 14, 2022 0.3700 0.4000 0.3600 0.3700 35,000 +0.03(+10.45%)
Oct 13, 2022 0.3300 0.3350 0.3300 0.3350 6,000 +0.04(+11.67%)
Oct 12, 2022 0.3300 0.3500 0.3000 0.3000 100,642 -0.03(-7.69%)
Oct 11, 2022 0.3450 0.4000 0.3200 0.3250 404,900 +0.01(+1.56%)
Oct 07, 2022 0.3200 0 +0.01(+3.23%)
Oct 06, 2022 0.2550 0.4000 0.2550 0.3100 500,532 +0.06(+24.00%)
Oct 05, 2022 0.2850 0.3000 0.2500 0.2500 502,300 -0.02(-7.41%)
Oct 04, 2022 0.2700 0.2700 0.2700 0.2700 29,000 +0.00(+0.00%)
Oct 03, 2022 0.2600 0.2900 0.2600 0.2700 207,115 +0.04(+14.89%)
Sep 30, 2022 0.2600 0.2600 0.2350 0.2350 422,500 -0.01(-2.08%)
Sep 29, 2022 0.2650 0.2650 0.2400 0.2400 244,940 -0.03(-9.43%)
Sep 28, 2022 0.2400 0.2650 0.2300 0.2650 371,500 +0.05(+23.26%)
Sep 27, 2022 0.2650 0.2650 0.2150 0.2150 67,750 -0.02(-6.52%)
Sep 26, 2022 0.2350 0.2600 0.2300 0.2300 138,800 +0.01(+4.55%)
Sep 23, 2022 0.2350 0.2350 0.2000 0.2200 114,381 -0.01(-2.22%)
Sep 22, 2022 0.2150 0.2650 0.2150 0.2250 138,060 +0.01(+4.65%)
Sep 21, 2022 0.2550 0.2800 0.2150 0.2150 205,596 -0.03(-12.24%)
Sep 20, 2022 0.2800 0.2800 0.2350 0.2450 112,500 -0.04(-12.50%)
Sep 19, 2022 0.2950 0.2950 0.2800 0.2800 28,480 +0.00(+0.00%)
Sep 16, 2022 0.3050 0.3050 0.2800 0.2800 44,901 -0.03(-9.68%)
Sep 15, 2022 0.3000 0.3100 0.2850 0.3100 131,506 +0.01(+3.33%)
Sep 14, 2022 0.2650 0.3050 0.2550 0.3000 269,000 +0.05(+20.00%)
Sep 13, 2022 0.3100 0.3100 0.2500 0.2500 462,300 -0.05(-16.67%)
Sep 12, 2022 0.3350 0.3350 0.3000 0.3000 110,100 -0.01(-1.64%)
Sep 09, 2022 0.3700 0.3700 0.2700 0.3050 332,700 -0.04(-10.29%)
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.