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:

Enviva Partners LP (NY: EVA )

0.4401 +0.0198 (+4.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.25 11.29 10.54 10.85 1,488,684 -0.39(-3.47%)
Jun 29, 2023 10.62 11.45 10.62 11.24 934,561 +0.75(+7.15%)
Jun 28, 2023 10.68 10.68 10.25 10.49 792,338 -0.09(-0.85%)
Jun 27, 2023 10.76 10.89 10.52 10.58 612,935 -0.16(-1.49%)
Jun 26, 2023 10.47 10.96 10.47 10.74 692,291 +0.16(+1.51%)
Jun 23, 2023 10.73 11.02 10.49 10.58 4,429,404 -0.38(-3.47%)
Jun 22, 2023 11.46 11.46 10.61 10.96 856,888 -0.58(-5.03%)
Jun 21, 2023 11.64 11.88 11.36 11.54 814,284 -0.23(-1.95%)
Jun 20, 2023 11.82 11.83 11.35 11.77 677,305 -0.11(-0.93%)
Jun 16, 2023 12.36 12.73 11.68 11.88 3,146,964 -0.18(-1.49%)
Jun 15, 2023 11.10 12.07 11.03 12.06 1,194,383 +0.84(+7.49%)
Jun 14, 2023 11.90 12.03 11.07 11.22 1,218,765 -0.41(-3.53%)
Jun 13, 2023 11.02 11.85 10.94 11.63 1,201,035 +0.92(+8.59%)
Jun 12, 2023 10.63 10.80 10.02 10.71 1,032,324 +0.03(+0.28%)
Jun 09, 2023 11.28 11.51 10.61 10.68 1,212,265 -0.78(-6.81%)
Jun 08, 2023 10.70 11.54 10.40 11.46 2,256,817 +0.78(+7.30%)
Jun 07, 2023 10.24 10.99 10.15 10.68 1,919,449 +0.52(+5.12%)
Jun 06, 2023 9.290 10.21 9.290 10.16 990,142 +0.76(+8.09%)
Jun 05, 2023 9.850 10.04 9.170 9.400 1,633,653 -0.36(-3.69%)
Jun 02, 2023 9.110 9.760 9.060 9.760 1,462,754 +0.93(+10.53%)
Jun 01, 2023 8.720 8.990 8.270 8.830 1,253,482 +0.05(+0.57%)
May 31, 2023 8.760 9.040 8.600 8.780 1,373,980 +0.02(+0.23%)
May 30, 2023 9.630 9.710 8.750 8.760 1,855,353 +0.22(+2.58%)
May 26, 2023 8.480 8.650 8.185 8.540 1,218,440 +0.17(+2.03%)
May 25, 2023 8.700 8.860 8.000 8.370 1,414,892 -0.38(-4.34%)
May 24, 2023 9.350 9.390 8.610 8.750 829,360 -0.70(-7.41%)
May 23, 2023 8.690 9.720 8.650 9.450 1,981,897 +0.78(+9.00%)
May 22, 2023 8.350 8.770 8.230 8.670 1,100,899 +0.28(+3.34%)
May 19, 2023 8.560 8.865 8.310 8.390 1,281,056 -0.11(-1.29%)
May 18, 2023 8.510 8.685 8.270 8.500 1,264,560 -0.18(-2.07%)
May 17, 2023 8.110 8.940 8.110 8.680 1,482,158 +0.67(+8.36%)
May 16, 2023 8.220 8.225 7.850 8.010 1,512,490 -0.28(-3.38%)
May 15, 2023 8.420 8.450 8.060 8.290 1,554,581 -0.15(-1.78%)
May 12, 2023 8.660 8.820 8.280 8.440 1,721,856 -0.25(-2.88%)
May 11, 2023 9.200 9.330 8.670 8.690 2,052,500 -0.77(-8.14%)
May 10, 2023 9.120 9.870 8.830 9.460 2,384,130 +0.44(+4.88%)
May 09, 2023 8.830 9.060 8.180 9.020 3,390,940 +0.06(+0.67%)
May 08, 2023 9.460 11.13 8.940 8.960 6,127,950 -0.05(-0.55%)
May 05, 2023 7.140 9.250 7.100 9.010 9,284,902 +2.00(+28.53%)
May 04, 2023 8.700 9.450 6.690 7.010 15,622,415 -14.34(-67.17%)
May 03, 2023 21.23 21.66 20.72 21.35 947,766 +0.50(+2.40%)
May 02, 2023 21.55 21.55 20.31 20.85 1,095,784 -0.76(-3.52%)
May 01, 2023 21.33 21.77 20.65 21.61 1,100,675 +0.11(+0.51%)
Apr 28, 2023 21.25 21.81 20.63 21.50 744,248 +0.15(+0.70%)
Apr 27, 2023 21.50 22.25 21.26 21.35 928,897 -0.15(-0.70%)
Apr 26, 2023 21.75 22.21 21.45 21.50 722,668 -0.29(-1.33%)
Apr 25, 2023 22.22 22.23 21.25 21.79 736,148 -0.56(-2.51%)
Apr 24, 2023 22.29 22.50 22.09 22.35 422,161 +0.13(+0.59%)
Apr 21, 2023 22.64 22.71 22.22 22.22 751,132 -0.50(-2.20%)
Apr 20, 2023 23.15 23.57 22.29 22.72 624,948 -0.62(-2.66%)
Apr 19, 2023 22.25 23.45 22.02 23.34 1,156,501 +0.60(+2.64%)
Apr 18, 2023 23.53 23.54 22.47 22.74 868,756 -0.68(-2.90%)
Apr 17, 2023 23.35 23.63 23.02 23.42 689,458 -0.02(-0.09%)
Apr 14, 2023 23.87 24.02 23.01 23.44 895,706 -0.42(-1.76%)
Apr 13, 2023 23.82 24.51 23.51 23.86 770,117 +0.10(+0.42%)
Apr 12, 2023 25.20 25.47 23.66 23.76 937,842 -1.14(-4.58%)
Apr 11, 2023 24.46 25.30 24.37 24.90 582,144 +0.39(+1.59%)
Apr 10, 2023 24.68 25.00 23.80 24.51 593,838 -0.52(-2.08%)
Apr 06, 2023 25.19 25.24 23.83 25.03 1,297,169 -0.36(-1.42%)
Apr 05, 2023 26.01 26.44 25.00 25.39 1,217,832 -0.96(-3.64%)
Apr 04, 2023 27.71 27.85 25.45 26.35 1,280,300 -1.34(-4.84%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.