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 )

24.20 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:24 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, 2008 9.034 9.059 9.034 9.034 2,915 -0.15(-1.66%)
Mar 28, 2008 9.173 9.187 9.166 9.187 3,597 +0.01(+0.15%)
Mar 27, 2008 9.708 9.729 9.139 9.173 5,227 -0.19(-2.08%)
Mar 26, 2008 9.708 9.708 9.034 9.368 1,273 -0.16(-1.68%)
Mar 25, 2008 2.578 9.528 9.528 9.528 0 +0.00(+0.00%)
Mar 24, 2008 8.965 9.528 8.965 9.528 287 +0.28(+3.08%)
Mar 21, 2008 8.728 9.243 8.722 9.243 552 +0.00(+0.00%)
Mar 20, 2008 8.728 9.243 8.722 9.243 552 +0.20(+2.23%)
Mar 19, 2008 9.034 9.764 9.034 9.041 6,443 +0.18(+2.04%)
Mar 18, 2008 8.857 8.861 8.857 8.861 287 +0.17(+2.00%)
Mar 17, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Mar 14, 2008 8.687 8.687 8.687 8.687 2,103 +0.00(+0.00%)
Mar 13, 2008 8.708 8.708 8.687 8.687 6,928 +0.00(+0.00%)
Mar 12, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Mar 11, 2008 8.687 8.687 8.687 8.687 427 -0.01(-0.16%)
Mar 10, 2008 9.034 9.034 8.701 8.701 4,467 -0.31(-3.40%)
Mar 07, 2008 9.006 9.006 9.006 9.006 287 +0.28(+3.27%)
Mar 06, 2008 8.722 8.722 8.722 8.722 0 +0.00(+0.00%)
Mar 05, 2008 9.000 9.000 8.722 8.722 6,823 -0.47(-5.12%)
Mar 04, 2008 8.895 9.205 8.895 9.192 1,204 +0.30(+3.34%)
Mar 03, 2008 9.048 9.048 8.895 8.895 1,824 +0.00(+0.00%)
Feb 29, 2008 9.034 9.034 8.861 8.895 21,950 -0.03(-0.39%)
Feb 28, 2008 8.930 8.930 8.930 8.930 2,877 -0.03(-0.39%)
Feb 27, 2008 8.965 9.076 8.965 8.965 3,417 -0.03(-0.39%)
Feb 26, 2008 9.034 9.034 9.000 9.000 11,080 -0.03(-0.38%)
Feb 25, 2008 9.090 9.090 9.034 9.034 2,234 +0.00(+0.00%)
Feb 22, 2008 9.034 9.125 9.034 9.034 10,728 -0.03(-0.38%)
Feb 21, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Feb 20, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Feb 19, 2008 8.965 9.114 8.965 9.069 1,158 +0.10(+1.16%)
Feb 18, 2008 8.965 8.965 8.965 8.965 287 +0.00(+0.00%)
Feb 15, 2008 8.965 8.965 8.965 8.965 287 -0.03(-0.39%)
Feb 14, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 13, 2008 9.201 9.555 9.000 9.000 30,412 -0.07(-0.77%)
Feb 12, 2008 9.069 9.069 9.069 9.069 143 -0.30(-3.15%)
Feb 11, 2008 8.902 9.364 8.902 9.364 1,172 +0.43(+4.86%)
Feb 08, 2008 8.930 8.930 8.930 8.930 0 +0.00(+0.00%)
Feb 07, 2008 8.930 8.930 8.930 8.930 719 -0.03(-0.39%)
Feb 06, 2008 9.034 9.277 8.965 8.965 19,821 -0.03(-0.39%)
Feb 05, 2008 9.034 9.104 9.000 9.000 19,823 -0.03(-0.38%)
Feb 04, 2008 9.208 9.208 9.000 9.034 1,756 -0.01(-0.08%)
Feb 01, 2008 9.041 9.041 9.041 9.041 0 +0.00(+0.00%)
Jan 31, 2008 9.041 9.041 9.041 9.041 719 -0.13(-1.40%)
Jan 30, 2008 9.069 9.208 9.069 9.170 2,401 +0.00(+0.04%)
Jan 29, 2008 9.208 9.208 9.000 9.166 1,918 +0.17(+1.85%)
Jan 28, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 25, 2008 8.965 9.034 8.937 9.000 7,338 +0.14(+1.57%)
Jan 24, 2008 8.861 8.861 8.861 8.861 287 -0.07(-0.78%)
Jan 23, 2008 8.965 9.104 8.861 8.930 5,324 -0.10(-1.15%)
Jan 22, 2008 8.687 9.034 8.652 9.034 5,806 +0.20(+2.28%)
Jan 21, 2008 8.770 8.833 8.770 8.833 3,085 +0.00(+0.00%)
Jan 18, 2008 8.770 8.833 8.770 8.833 3,085 +0.06(+0.71%)
Jan 17, 2008 8.986 8.986 8.770 8.770 3,021 -0.24(-2.70%)
Jan 16, 2008 9.118 9.118 9.013 9.013 431 -0.02(-0.23%)
Jan 15, 2008 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Jan 14, 2008 8.965 9.034 8.708 9.034 2,647 +0.00(+0.00%)
Jan 11, 2008 8.756 9.034 8.652 9.034 2,159 +0.24(+2.77%)
Jan 10, 2008 9.000 9.000 8.791 8.791 1,870 -0.21(-2.32%)
Jan 09, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 08, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 07, 2008 8.965 9.034 8.965 9.000 1,582 -0.03(-0.31%)
Jan 04, 2008 9.034 9.034 9.027 9.027 1,007 +0.17(+1.88%)
Jan 03, 2008 8.861 8.918 8.861 8.861 2,935 +0.00(+0.00%)
Jan 02, 2008 9.000 9.034 8.861 8.861 2,627 +0.07(+0.79%)
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.