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

Enterprises Finl Svc (NQ: EFSC )

38.06 -0.68 (-1.74%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 13, 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 (%)
Feb 28, 2011 10.88 10.88 10.54 10.76 45,920 -0.03(-0.30%)
Feb 25, 2011 10.65 10.79 10.55 10.79 34,669 +0.15(+1.45%)
Feb 24, 2011 10.62 10.66 10.51 10.63 40,631 +0.02(+0.15%)
Feb 23, 2011 10.68 10.78 10.25 10.62 56,848 +0.01(+0.08%)
Feb 22, 2011 10.59 10.72 10.51 10.61 56,409 -0.17(-1.59%)
Feb 18, 2011 10.70 10.86 10.58 10.78 40,225 +0.07(+0.68%)
Feb 17, 2011 10.40 10.71 10.40 10.71 52,368 +0.31(+2.97%)
Feb 16, 2011 10.42 10.51 10.14 10.40 21,790 +0.05(+0.47%)
Feb 15, 2011 10.12 10.37 10.12 10.35 34,874 +0.15(+1.52%)
Feb 14, 2011 10.24 10.28 10.08 10.19 36,719 -0.02(-0.16%)
Feb 11, 2011 10.03 10.23 10.02 10.21 67,236 +0.12(+1.21%)
Feb 10, 2011 10.21 10.32 9.925 10.09 101,724 -0.18(-1.74%)
Feb 09, 2011 10.34 10.43 10.18 10.27 36,539 -0.22(-2.10%)
Feb 08, 2011 10.40 10.54 10.22 10.49 40,446 +0.10(+0.94%)
Feb 07, 2011 10.32 10.46 10.28 10.39 34,053 +0.11(+1.11%)
Feb 04, 2011 10.42 10.42 10.17 10.28 70,816 -0.14(-1.33%)
Feb 03, 2011 10.49 10.54 10.36 10.41 49,450 -0.11(-1.08%)
Feb 02, 2011 10.54 10.66 10.49 10.53 38,714 -0.05(-0.46%)
Feb 01, 2011 10.65 10.65 10.49 10.58 74,811 +0.02(+0.15%)
Jan 31, 2011 10.52 10.74 10.49 10.56 132,603 +0.15(+1.49%)
Jan 28, 2011 10.76 10.89 10.37 10.41 80,459 -0.39(-3.62%)
Jan 27, 2011 10.87 10.91 10.54 10.80 98,340 -0.19(-1.70%)
Jan 26, 2011 10.14 10.98 10.08 10.98 122,991 +0.91(+9.05%)
Jan 25, 2011 9.681 10.14 9.608 10.07 131,987 +0.55(+5.81%)
Jan 24, 2011 9.364 9.535 9.364 9.518 37,934 +0.12(+1.30%)
Jan 21, 2011 9.453 9.694 9.372 9.396 64,503 +0.04(+0.43%)
Jan 20, 2011 9.470 9.567 9.348 9.356 35,446 -0.13(-1.37%)
Jan 19, 2011 9.640 9.722 9.486 9.486 53,121 -0.28(-2.91%)
Jan 18, 2011 9.762 9.771 9.608 9.771 32,886 +0.00(+0.00%)
Jan 14, 2011 9.762 9.771 9.486 9.771 27,392 +0.01(+0.08%)
Jan 13, 2011 9.836 9.836 9.657 9.762 37,044 -0.07(-0.66%)
Jan 12, 2011 9.201 9.828 9.201 9.828 143,076 +0.74(+8.15%)
Jan 11, 2011 9.136 9.250 8.998 9.087 40,460 +0.03(+0.36%)
Jan 10, 2011 9.112 9.185 8.827 9.055 30,244 +0.13(+1.46%)
Jan 07, 2011 8.949 8.949 8.851 8.925 25,230 -0.02(-0.27%)
Jan 06, 2011 9.030 9.030 8.778 8.949 16,048 -0.07(-0.81%)
Jan 05, 2011 8.754 9.055 8.672 9.022 41,328 +0.46(+5.32%)
Jan 04, 2011 8.859 8.859 8.558 8.567 22,177 -0.30(-3.39%)
Jan 03, 2011 8.591 8.884 8.591 8.868 30,304 +0.36(+4.21%)
Dec 31, 2010 8.680 8.680 8.445 8.510 15,117 -0.16(-1.88%)
Dec 30, 2010 8.746 8.778 8.656 8.672 17,781 -0.11(-1.30%)
Dec 29, 2010 8.737 8.868 8.648 8.786 13,392 +0.10(+1.12%)
Dec 28, 2010 8.762 8.762 8.583 8.689 29,278 -0.17(-1.93%)
Dec 27, 2010 8.754 8.859 8.664 8.859 13,858 +0.07(+0.74%)
Dec 23, 2010 8.892 8.892 8.737 8.794 10,191 -0.07(-0.73%)
Dec 22, 2010 8.868 8.916 8.783 8.859 39,619 -0.05(-0.55%)
Dec 21, 2010 8.868 8.908 8.851 8.908 18,649 +0.08(+0.92%)
Dec 20, 2010 8.908 8.908 8.664 8.827 20,629 -0.07(-0.82%)
Dec 17, 2010 8.876 8.900 8.534 8.900 92,292 +0.00(+0.00%)
Dec 16, 2010 8.729 8.900 8.697 8.900 26,521 +0.20(+2.34%)
Dec 15, 2010 8.518 8.697 8.282 8.697 54,951 +0.18(+2.13%)
Dec 14, 2010 8.694 8.726 8.362 8.516 34,929 -0.11(-1.22%)
Dec 13, 2010 8.759 8.767 8.370 8.621 39,820 -0.14(-1.57%)
Dec 10, 2010 8.783 8.783 8.483 8.759 49,966 +0.00(+0.00%)
Dec 09, 2010 8.702 8.759 8.451 8.759 34,217 +0.11(+1.31%)
Dec 08, 2010 8.580 8.702 8.451 8.645 54,165 +0.11(+1.23%)
Dec 07, 2010 8.297 8.556 8.143 8.540 55,661 +0.32(+3.84%)
Dec 06, 2010 8.265 8.265 8.111 8.224 42,793 -0.08(-0.97%)
Dec 03, 2010 8.240 8.362 8.006 8.305 51,296 -0.01(-0.10%)
Dec 02, 2010 8.386 8.402 8.176 8.313 22,819 -0.05(-0.58%)
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.