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 )

38.26 -0.48 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 30, 2012 9.978 10.08 9.682 9.682 129,475 -0.18(-1.84%)
Mar 29, 2012 9.682 9.912 9.682 9.863 25,808 +0.08(+0.84%)
Mar 28, 2012 9.945 9.945 9.574 9.781 25,954 -0.11(-1.08%)
Mar 27, 2012 10.05 10.14 9.888 9.888 20,146 -0.13(-1.32%)
Mar 26, 2012 10.07 10.07 9.847 10.02 298,646 +0.09(+0.91%)
Mar 23, 2012 9.541 9.962 9.541 9.929 41,304 +0.27(+2.82%)
Mar 22, 2012 9.624 9.665 9.418 9.657 23,517 -0.11(-1.10%)
Mar 21, 2012 9.863 9.863 9.715 9.764 19,085 -0.03(-0.34%)
Mar 20, 2012 9.945 9.978 9.797 9.797 21,596 -0.26(-2.54%)
Mar 19, 2012 9.929 10.12 9.879 10.05 20,236 +0.12(+1.25%)
Mar 16, 2012 10.05 10.09 9.871 9.929 58,035 -0.12(-1.23%)
Mar 15, 2012 10.00 10.06 9.830 10.05 38,551 +0.15(+1.50%)
Mar 14, 2012 9.987 9.987 9.855 9.904 46,490 -0.04(-0.41%)
Mar 13, 2012 9.748 10.04 9.649 9.945 61,461 +0.32(+3.28%)
Mar 12, 2012 9.630 9.687 9.523 9.630 18,381 +0.02(+0.26%)
Mar 09, 2012 9.351 9.802 9.236 9.605 31,058 +0.24(+2.54%)
Mar 08, 2012 9.400 9.474 9.162 9.367 30,468 +0.00(+0.00%)
Mar 07, 2012 9.302 9.417 9.178 9.367 34,772 +0.08(+0.88%)
Mar 06, 2012 9.228 9.523 9.228 9.285 49,094 -0.09(-0.96%)
Mar 05, 2012 9.170 9.392 9.137 9.376 21,177 +0.21(+2.24%)
Mar 02, 2012 9.384 9.417 9.154 9.170 73,076 -0.18(-1.93%)
Mar 01, 2012 9.556 9.745 9.343 9.351 59,450 -0.17(-1.81%)
Feb 29, 2012 9.400 9.745 9.367 9.523 103,477 +0.13(+1.40%)
Feb 28, 2012 9.482 9.573 9.359 9.392 25,922 -0.08(-0.87%)
Feb 27, 2012 9.679 9.679 9.466 9.474 25,129 -0.25(-2.53%)
Feb 24, 2012 9.876 9.876 9.679 9.720 27,875 -0.13(-1.33%)
Feb 23, 2012 9.499 9.909 9.359 9.852 76,970 +0.40(+4.26%)
Feb 22, 2012 9.663 9.663 9.425 9.449 39,729 -0.26(-2.70%)
Feb 21, 2012 9.991 9.991 9.655 9.712 29,963 -0.24(-2.39%)
Feb 17, 2012 10.02 10.06 9.868 9.950 66,207 -0.02(-0.16%)
Feb 16, 2012 9.531 10.02 9.490 9.967 48,628 +0.44(+4.66%)
Feb 15, 2012 9.917 9.975 9.482 9.523 48,184 -0.35(-3.57%)
Feb 14, 2012 9.860 9.942 9.778 9.876 21,437 -0.01(-0.08%)
Feb 13, 2012 9.614 9.975 9.614 9.885 40,221 +0.41(+4.33%)
Feb 10, 2012 9.622 9.638 9.343 9.474 54,150 -0.30(-3.11%)
Feb 09, 2012 10.11 10.22 9.770 9.778 55,978 -0.34(-3.33%)
Feb 08, 2012 10.16 10.30 10.01 10.11 39,087 -0.05(-0.49%)
Feb 07, 2012 10.11 10.35 10.02 10.16 97,688 -0.13(-1.28%)
Feb 06, 2012 10.33 10.44 10.23 10.29 37,018 -0.17(-1.65%)
Feb 03, 2012 10.64 10.64 10.36 10.47 59,212 +0.02(+0.16%)
Feb 02, 2012 10.49 10.49 10.36 10.45 73,057 +0.00(+0.00%)
Feb 01, 2012 10.25 10.47 10.11 10.45 82,773 +0.28(+2.74%)
Jan 31, 2012 10.24 10.31 9.991 10.17 56,197 +0.04(+0.41%)
Jan 30, 2012 10.02 10.36 10.01 10.13 108,915 -0.01(-0.08%)
Jan 27, 2012 10.29 10.29 9.745 10.14 95,992 -0.16(-1.59%)
Jan 26, 2012 11.88 11.88 10.22 10.30 198,975 -2.40(-18.88%)
Jan 25, 2012 12.33 12.81 12.28 12.70 56,469 +0.37(+3.00%)
Jan 24, 2012 11.99 12.36 11.99 12.33 37,719 +0.25(+2.04%)
Jan 23, 2012 12.31 12.42 11.99 12.08 48,927 -0.27(-2.19%)
Jan 20, 2012 12.08 12.37 11.98 12.36 30,996 +0.23(+1.90%)
Jan 19, 2012 12.18 12.18 12.00 12.13 20,989 -0.07(-0.54%)
Jan 18, 2012 12.00 12.20 11.86 12.19 37,951 +0.15(+1.23%)
Jan 17, 2012 12.36 12.36 12.00 12.04 73,366 -0.25(-2.07%)
Jan 13, 2012 12.21 12.31 12.00 12.30 28,379 -0.10(-0.79%)
Jan 12, 2012 12.38 12.46 12.31 12.40 31,734 -0.06(-0.46%)
Jan 11, 2012 12.40 12.45 12.34 12.45 16,253 +0.02(+0.20%)
Jan 10, 2012 12.51 12.51 12.34 12.43 26,196 +0.10(+0.80%)
Jan 09, 2012 12.45 12.45 12.16 12.33 41,924 -0.11(-0.86%)
Jan 06, 2012 12.63 12.65 12.36 12.44 38,757 -0.16(-1.30%)
Jan 05, 2012 12.44 12.63 12.25 12.60 20,144 +0.11(+0.92%)
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.