Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Bancorp (NQ: EBTC )

24.01 -0.17 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 7.512 7.853 7.512 7.853 26,882 +0.33(+4.44%)
Dec 30, 2008 7.985 7.985 7.519 7.519 3,165 -0.82(-9.83%)
Dec 29, 2008 8.339 8.339 8.339 8.339 0 +0.00(+0.00%)
Dec 26, 2008 7.463 8.860 7.450 8.339 158,244 +1.39(+20.00%)
Dec 24, 2008 6.949 6.949 6.922 6.949 742 +0.00(+0.00%)
Dec 23, 2008 6.949 6.949 6.942 6.949 1,582 -0.24(-3.38%)
Dec 22, 2008 7.074 7.192 7.074 7.192 2,788 -0.23(-3.09%)
Dec 19, 2008 7.415 7.436 6.692 7.422 7,127 -0.04(-0.55%)
Dec 18, 2008 7.415 7.463 7.345 7.463 2,480 +0.44(+6.22%)
Dec 17, 2008 7.026 7.026 7.026 7.026 143 +0.08(+1.10%)
Dec 16, 2008 6.949 6.949 6.949 6.949 719 -0.52(-6.98%)
Dec 15, 2008 6.859 7.470 6.602 7.470 7,223 +0.67(+9.92%)
Dec 12, 2008 6.796 6.796 6.796 6.796 0 +0.00(+0.00%)
Dec 11, 2008 7.262 7.262 6.796 6.796 1,439 +0.01(+0.10%)
Dec 10, 2008 6.789 6.789 6.789 6.789 0 +0.00(+0.00%)
Dec 09, 2008 6.970 6.970 6.789 6.789 3,423 -0.49(-6.68%)
Dec 03, 2008 7.276 7.276 7.276 7.276 143 +0.49(+7.27%)
Dec 02, 2008 6.824 7.297 6.776 6.782 3,915 +0.17(+2.52%)
Dec 01, 2008 7.297 7.297 6.616 6.616 3,616 -0.82(-10.99%)
Nov 28, 2008 7.432 7.432 7.432 7.432 143 +0.48(+6.95%)
Nov 26, 2008 7.144 7.144 6.949 6.949 1,027 -0.45(-6.10%)
Nov 25, 2008 6.949 7.401 6.949 7.401 1,417 +0.44(+6.25%)
Nov 24, 2008 7.297 7.297 6.949 6.966 2,485 +0.00(+0.04%)
Nov 21, 2008 7.297 7.297 6.866 6.963 3,741 -0.67(-8.74%)
Nov 18, 2008 7.568 7.630 7.630 7.630 1,439 +0.11(+1.48%)
Nov 17, 2008 7.519 7.519 7.519 7.519 0 +0.00(+0.00%)
Nov 14, 2008 7.519 7.519 7.519 7.519 431 +0.08(+1.12%)
Nov 13, 2008 7.436 7.436 7.436 7.436 2,302 -0.01(-0.09%)
Nov 12, 2008 8.172 8.193 7.366 7.443 9,353 -0.38(-4.80%)
Nov 10, 2008 7.477 7.818 7.818 7.818 1,439 +0.41(+5.54%)
Nov 06, 2008 7.818 7.408 7.408 7.408 13,670 -0.93(-11.17%)
Nov 04, 2008 8.332 8.339 8.339 8.339 1,439 +0.31(+3.81%)
Nov 03, 2008 8.040 8.930 8.033 8.033 1,215 -0.92(-10.25%)
Oct 31, 2008 7.999 8.951 7.999 8.951 15,318 +0.65(+7.83%)
Oct 30, 2008 7.748 8.301 7.721 8.301 15,479 +0.58(+7.52%)
Oct 29, 2008 7.721 7.721 7.721 7.721 0 +0.00(+0.00%)
Oct 28, 2008 7.401 7.721 7.401 7.721 3,280 +0.08(+1.00%)
Oct 27, 2008 7.637 7.644 7.637 7.644 287 +0.01(+0.09%)
Oct 24, 2008 7.443 7.644 7.297 7.637 2,014 -0.05(-0.63%)
Oct 23, 2008 7.686 7.686 7.686 7.686 541 +0.05(+0.69%)
Oct 22, 2008 8.339 8.339 7.633 7.633 1,174 -0.70(-8.39%)
Oct 21, 2008 8.332 8.332 8.332 8.332 863 +0.69(+9.00%)
Oct 20, 2008 7.644 7.644 7.644 7.644 431 -0.63(-7.64%)
Oct 17, 2008 8.325 8.339 8.277 8.277 2,734 +0.66(+8.67%)
Oct 16, 2008 7.616 7.616 7.616 7.616 1,367 -0.13(-1.66%)
Oct 15, 2008 7.748 7.745 7.745 7.745 0 +0.00(+0.00%)
Oct 14, 2008 8.339 8.339 7.721 7.745 3,814 +0.37(+5.04%)
Oct 13, 2008 7.373 7.373 7.373 7.373 0 +0.00(+0.00%)
Oct 10, 2008 7.443 7.443 7.373 7.373 3,021 -0.96(-11.51%)
Oct 06, 2008 7.894 8.332 8.332 8.332 1,439 -0.08(-0.91%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.