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 )

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 (%)
Jul 31, 2008 8.304 8.339 8.165 8.165 6,187 -0.17(-2.08%)
Jul 30, 2008 8.315 8.339 8.061 8.339 2,014 +0.11(+1.39%)
Jul 29, 2008 8.224 8.224 8.224 8.224 143 -0.01(-0.13%)
Jul 28, 2008 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Jul 25, 2008 8.339 8.339 8.235 8.235 575 +0.42(+5.43%)
Jul 24, 2008 7.811 7.811 7.811 7.811 0 +0.00(+0.00%)
Jul 23, 2008 7.825 7.825 7.811 7.811 1,437 -0.01(-0.09%)
Jul 22, 2008 7.992 7.992 7.818 7.818 1,995 -0.17(-2.17%)
Jul 21, 2008 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Jul 18, 2008 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Jul 17, 2008 7.992 7.992 7.992 7.992 353 +0.48(+6.38%)
Jul 16, 2008 7.512 7.512 7.512 7.512 287 -0.83(-9.92%)
Jul 15, 2008 8.297 8.339 8.297 8.339 1,151 +0.71(+9.29%)
Jul 14, 2008 7.644 7.721 7.616 7.630 2,734 -0.15(-1.96%)
Jul 11, 2008 7.807 7.807 7.783 7.783 1,726 -0.00(-0.00%)
Jul 10, 2008 7.783 7.783 7.783 7.783 719 +0.06(+0.81%)
Jul 09, 2008 7.721 7.721 7.721 7.721 1,295 +0.23(+3.06%)
Jul 08, 2008 7.582 7.582 7.491 7.491 3,165 -0.36(-4.60%)
Jul 07, 2008 7.651 7.853 7.297 7.853 2,395 -0.01(-0.09%)
Jul 04, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jul 03, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jul 02, 2008 7.860 7.860 7.860 7.860 179 -0.17(-2.16%)
Jul 01, 2008 8.186 8.186 7.547 8.033 71,905 -0.13(-1.62%)
Jun 30, 2008 8.339 8.339 8.165 8.165 1,439 -0.14(-1.67%)
Jun 27, 2008 8.548 8.548 8.304 8.304 1,408 -0.35(-4.02%)
Jun 26, 2008 8.652 8.652 8.652 8.652 495 +0.00(+0.00%)
Jun 25, 2008 8.652 8.652 8.652 8.652 2,918 -0.03(-0.40%)
Jun 24, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Jun 23, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Jun 20, 2008 8.687 8.687 8.687 8.687 353 -0.52(-5.66%)
Jun 19, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 18, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 17, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 16, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 13, 2008 9.062 9.208 9.062 9.208 2,862 +0.14(+1.53%)
Jun 12, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Jun 11, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Jun 10, 2008 9.069 9.069 9.069 9.069 287 +0.33(+3.74%)
Jun 09, 2008 8.742 8.742 8.742 8.742 0 +0.00(+0.00%)
Jun 06, 2008 8.749 8.749 8.742 8.742 623 -0.33(-3.60%)
Jun 05, 2008 8.971 9.069 8.971 9.069 11,910 +0.10(+1.08%)
Jun 04, 2008 8.992 8.992 8.971 8.971 647 +0.32(+3.69%)
Jun 03, 2008 8.965 8.999 8.652 8.652 946 -0.03(-0.40%)
Jun 02, 2008 8.999 8.999 8.687 8.687 1,401 -0.27(-3.03%)
May 30, 2008 8.958 8.958 8.958 8.958 0 +0.00(+0.00%)
May 29, 2008 8.958 8.958 8.958 8.958 0 +0.00(+0.00%)
May 28, 2008 8.958 8.958 8.958 8.958 287 +0.26(+3.04%)
May 27, 2008 8.687 8.693 8.687 8.693 359 +0.04(+0.48%)
May 26, 2008 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
May 23, 2008 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
May 22, 2008 8.652 8.652 8.652 8.652 143 +0.00(+0.00%)
May 21, 2008 8.652 8.867 8.652 8.652 4,265 +0.49(+5.96%)
May 20, 2008 8.555 8.555 7.936 8.165 2,980 -0.52(-6.00%)
May 19, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
May 16, 2008 8.693 8.693 8.687 8.687 2,056 +0.03(+0.40%)
May 15, 2008 8.687 8.687 8.652 8.652 647 -0.17(-1.91%)
May 14, 2008 8.826 8.826 8.821 8.821 431 -0.04(-0.45%)
May 13, 2008 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
May 12, 2008 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
May 09, 2008 8.860 8.860 8.860 8.860 561 -0.00(-0.00%)
May 08, 2008 9.034 9.034 8.860 8.860 1,167 -0.04(-0.47%)
May 07, 2008 8.902 8.902 8.902 8.902 143 +0.04(+0.47%)
May 06, 2008 8.860 8.860 8.860 8.860 143 +0.00(+0.00%)
May 05, 2008 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
May 02, 2008 8.860 8.860 8.860 8.860 690 -0.24(-2.67%)
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.