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 )

25.15 +0.27 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 7.637 7.610 7.610 7.610 6,475 -0.03(-0.45%)
Dec 30, 2009 7.450 7.644 7.311 7.644 10,091 +0.17(+2.23%)
Dec 29, 2009 7.359 7.505 7.311 7.478 2,144 +0.15(+1.99%)
Dec 28, 2009 7.498 7.498 7.297 7.332 4,345 -0.15(-1.95%)
Dec 24, 2009 7.415 7.582 7.401 7.478 2,489 -0.11(-1.47%)
Dec 23, 2009 7.408 7.589 7.408 7.589 3,138 +0.11(+1.49%)
Dec 22, 2009 7.401 7.609 7.401 7.478 10,760 -0.03(-0.46%)
Dec 21, 2009 7.464 7.603 7.366 7.512 7,839 +0.03(+0.46%)
Dec 18, 2009 7.471 7.547 7.366 7.478 30,978 +0.08(+1.03%)
Dec 17, 2009 7.491 7.526 7.401 7.401 8,498 +0.04(+0.57%)
Dec 16, 2009 7.471 7.471 7.359 7.359 9,187 -0.11(-1.49%)
Dec 15, 2009 7.408 7.554 7.408 7.471 14,631 +0.04(+0.56%)
Dec 14, 2009 7.318 7.512 7.304 7.429 3,985 +0.11(+1.52%)
Dec 11, 2009 7.373 7.373 7.297 7.318 6,574 -0.01(-0.19%)
Dec 10, 2009 7.498 7.592 7.297 7.332 31,517 -0.13(-1.77%)
Dec 09, 2009 7.408 7.681 7.346 7.464 9,950 +0.06(+0.75%)
Dec 08, 2009 7.405 7.707 7.380 7.408 6,614 -0.28(-3.70%)
Dec 07, 2009 7.655 7.707 7.540 7.693 4,033 +0.11(+1.47%)
Dec 04, 2009 7.707 7.707 7.478 7.582 8,271 +0.24(+3.22%)
Dec 03, 2009 7.700 7.728 7.332 7.346 13,536 -0.28(-3.73%)
Dec 02, 2009 7.693 7.742 7.589 7.630 3,575 +0.03(+0.46%)
Dec 01, 2009 7.575 7.658 7.505 7.596 12,788 +0.23(+3.11%)
Nov 30, 2009 7.332 7.806 7.332 7.366 9,809 +0.03(+0.47%)
Nov 27, 2009 7.554 7.943 7.332 7.332 6,141 -0.33(-4.26%)
Nov 25, 2009 7.971 7.971 7.519 7.658 3,513 -0.09(-1.17%)
Nov 24, 2009 7.721 7.902 7.429 7.749 5,973 +0.04(+0.54%)
Nov 23, 2009 7.679 8.103 7.540 7.707 11,517 +0.18(+2.40%)
Nov 20, 2009 7.394 7.783 7.394 7.526 11,780 -0.02(-0.28%)
Nov 19, 2009 7.950 7.950 7.346 7.547 12,242 -0.29(-3.72%)
Nov 18, 2009 7.429 8.103 7.255 7.839 53,037 +0.39(+5.22%)
Nov 17, 2009 7.269 7.456 7.186 7.450 7,029 +0.15(+2.00%)
Nov 16, 2009 7.165 7.644 7.040 7.304 14,614 +0.32(+4.58%)
Nov 13, 2009 6.956 7.113 6.915 6.984 14,435 +0.03(+0.40%)
Nov 12, 2009 7.540 7.644 6.956 6.956 11,786 -0.47(-6.27%)
Nov 11, 2009 7.318 7.422 7.311 7.422 3,378 +0.14(+1.91%)
Nov 10, 2009 7.318 7.436 7.220 7.283 4,732 -0.06(-0.85%)
Nov 09, 2009 7.269 7.471 7.227 7.346 15,929 +0.13(+1.83%)
Nov 06, 2009 7.429 7.429 7.116 7.214 22,767 -0.08(-1.05%)
Nov 05, 2009 7.325 7.443 7.179 7.290 25,145 +0.06(+0.77%)
Nov 04, 2009 7.505 7.551 7.151 7.234 27,855 -0.19(-2.62%)
Nov 03, 2009 7.464 7.491 7.305 7.429 5,958 -0.08(-1.02%)
Nov 02, 2009 7.603 7.603 7.339 7.505 12,979 +0.09(+1.22%)
Oct 30, 2009 7.429 7.644 7.311 7.415 19,250 -0.08(-1.11%)
Oct 29, 2009 7.471 7.637 7.339 7.498 9,369 +0.08(+1.12%)
Oct 28, 2009 7.721 7.721 7.415 7.415 12,763 +0.01(+0.19%)
Oct 27, 2009 7.644 7.665 7.394 7.401 15,746 +0.06(+0.76%)
Oct 26, 2009 7.478 7.651 7.297 7.346 16,293 -0.13(-1.77%)
Oct 23, 2009 7.436 7.624 7.408 7.478 7,921 -0.26(-3.32%)
Oct 22, 2009 7.575 7.804 7.575 7.735 13,884 +0.19(+2.58%)
Oct 21, 2009 7.644 7.818 7.485 7.540 30,913 -0.10(-1.36%)
Oct 20, 2009 7.776 7.915 7.485 7.644 17,840 -0.24(-3.00%)
Oct 19, 2009 7.860 8.061 7.749 7.881 16,892 +0.19(+2.44%)
Oct 16, 2009 7.839 8.256 7.644 7.693 28,084 -0.18(-2.29%)
Oct 15, 2009 8.030 8.068 7.630 7.874 14,382 -0.19(-2.41%)
Oct 14, 2009 7.485 8.499 7.485 8.068 23,207 +0.64(+8.61%)
Oct 13, 2009 8.034 8.186 7.429 7.429 16,020 -0.57(-7.12%)
Oct 12, 2009 8.325 8.325 7.999 7.999 10,934 -0.47(-5.58%)
Oct 09, 2009 8.763 8.763 8.291 8.471 15,851 -0.33(-3.79%)
Oct 08, 2009 8.659 9.027 8.562 8.805 8,354 +0.12(+1.36%)
Oct 07, 2009 8.513 9.097 8.277 8.687 22,751 -0.41(-4.51%)
Oct 06, 2009 9.139 9.139 8.972 9.097 4,880 +0.08(+0.93%)
Oct 05, 2009 8.902 9.145 8.902 9.013 7,646 +0.14(+1.57%)
Oct 02, 2009 8.867 9.076 8.867 8.874 6,406 +0.08(+0.87%)
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.