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:
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 (%)
Mar 31, 2006 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Mar 30, 2006 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Mar 29, 2006 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Mar 28, 2006 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Mar 27, 2006 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Mar 24, 2006 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Mar 23, 2006 5.617 5.617 5.617 5.617 287 -0.25(-4.21%)
Mar 21, 2006 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Mar 20, 2006 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Mar 17, 2006 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Mar 16, 2006 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Mar 15, 2006 5.864 5.864 5.864 5.864 287 +0.00(+0.00%)
Mar 14, 2006 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Mar 13, 2006 5.820 5.864 5.820 5.864 2,877 +0.00(+0.00%)
Mar 10, 2006 5.864 5.864 5.864 5.864 0 +0.00(+0.00%)
Mar 09, 2006 5.978 5.990 5.864 5.864 2,400 -0.15(-2.51%)
Mar 08, 2006 5.596 6.015 5.596 6.015 26,540 +0.46(+8.19%)
Mar 07, 2006 5.560 5.560 5.560 5.560 641 +0.00(+0.00%)
Mar 06, 2006 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Mar 03, 2006 5.580 5.580 5.560 5.560 3,465 -0.07(-1.17%)
Mar 02, 2006 5.626 5.626 5.626 5.626 287 +0.07(+1.19%)
Mar 01, 2006 5.560 5.560 5.560 5.560 673 +0.07(+1.26%)
Feb 28, 2006 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Feb 27, 2006 5.507 5.507 5.490 5.490 1,726 -0.02(-0.44%)
Feb 24, 2006 5.560 5.560 5.431 5.514 8,633 +0.02(+0.39%)
Feb 23, 2006 5.493 5.493 5.493 5.493 0 +0.00(+0.00%)
Feb 22, 2006 5.493 5.493 5.493 5.493 0 +0.00(+0.00%)
Feb 21, 2006 5.455 5.495 5.455 5.493 8,967 -0.07(-1.19%)
Feb 17, 2006 5.560 5.560 5.386 5.560 8,058 -0.04(-0.78%)
Feb 16, 2006 5.603 5.603 5.603 5.603 2,877 +0.00(+0.00%)
Feb 15, 2006 5.603 5.603 5.603 5.603 2,877 +0.04(+0.78%)
Feb 14, 2006 5.560 5.560 5.560 5.560 287 -0.03(-0.56%)
Feb 13, 2006 5.591 5.591 5.591 5.591 345 +0.03(+0.50%)
Feb 10, 2006 5.563 5.563 5.563 5.563 0 +0.00(+0.00%)
Feb 09, 2006 5.563 5.563 5.563 5.563 287 -0.08(-1.48%)
Feb 08, 2006 5.646 5.646 5.646 5.646 0 +0.00(+0.00%)
Feb 07, 2006 5.561 5.646 5.560 5.646 2,590 +0.01(+0.12%)
Feb 06, 2006 5.639 5.639 5.639 5.639 287 +0.11(+2.08%)
Feb 03, 2006 5.560 5.560 5.525 5.525 5,142 +0.00(+0.00%)
Feb 02, 2006 5.525 5.525 5.525 5.525 1,438 +0.00(+0.00%)
Feb 01, 2006 5.516 5.525 5.516 5.525 1,447 +0.04(+0.79%)
Jan 31, 2006 5.516 5.516 5.481 5.481 8,633 -0.04(-0.69%)
Jan 30, 2006 5.560 5.560 5.520 5.520 1,447 -0.09(-1.64%)
Jan 27, 2006 5.646 5.646 5.603 5.612 3,493 +0.06(+1.03%)
Jan 26, 2006 5.302 5.603 5.302 5.554 19,380 +0.08(+1.49%)
Jan 25, 2006 5.612 5.612 5.473 5.473 863 -0.09(-1.56%)
Jan 24, 2006 5.473 5.560 5.473 5.560 5,727 +0.11(+2.07%)
Jan 23, 2006 5.447 5.447 5.447 5.447 0 +0.00(+0.00%)
Jan 20, 2006 5.447 5.447 5.447 5.447 0 +0.00(+0.00%)
Jan 19, 2006 5.447 5.447 5.447 5.447 3,240 +0.00(+0.04%)
Jan 18, 2006 5.445 5.445 5.445 5.445 0 +0.00(+0.00%)
Jan 17, 2006 5.445 5.445 5.445 5.445 575 -0.02(-0.29%)
Jan 13, 2006 5.438 5.461 5.438 5.461 5,468 +0.01(+0.26%)
Jan 12, 2006 5.447 5.447 5.447 5.447 4,029 +0.00(+0.00%)
Jan 11, 2006 5.516 5.516 5.447 5.447 16,692 -0.02(-0.35%)
Jan 10, 2006 5.466 5.466 5.466 5.466 1,467 -0.05(-0.91%)
Jan 09, 2006 5.516 5.516 5.516 5.516 287 -0.04(-0.78%)
Jan 06, 2006 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
Jan 05, 2006 5.403 5.608 5.403 5.560 6,158 +0.12(+2.24%)
Jan 04, 2006 5.438 5.438 5.438 5.438 2,590 -0.03(-0.54%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.