Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enb Financial Corp (OP: ENBP )

14.75 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 10, 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 (%)
May 29, 2015 33.00 33.00 33.00 0 +0.45(+1.38%)
May 28, 2015 32.55 32.55 32.55 32.55 492 +0.25(+0.77%)
May 26, 2015 32.30 32.30 32.30 0 +0.05(+0.16%)
May 19, 2015 32.25 32.25 32.25 0 -0.05(-0.15%)
May 18, 2015 32.30 32.30 32.30 32.30 500 +0.00(+0.00%)
May 15, 2015 32.58 32.58 32.30 32.30 1,522 -0.40(-1.22%)
May 12, 2015 32.70 32.70 32.70 0 -0.25(-0.76%)
May 11, 2015 32.90 32.95 32.90 32.95 890 +0.35(+1.07%)
May 06, 2015 32.60 32.60 32.60 0 +0.00(+0.00%)
May 05, 2015 32.65 32.65 32.60 32.60 600 +0.00(+0.00%)
May 04, 2015 32.60 32.60 32.60 32.60 100 +0.00(+0.00%)
Apr 30, 2015 32.60 32.60 32.60 59 +0.00(+0.00%)
Apr 28, 2015 32.60 32.60 32.60 0 +0.00(+0.00%)
Apr 27, 2015 32.60 32.60 32.60 32.60 666 +0.00(+0.00%)
Apr 21, 2015 32.60 32.60 32.60 1 -0.20(-0.61%)
Apr 17, 2015 32.80 32.80 32.80 0 +0.20(+0.61%)
Apr 15, 2015 32.60 32.60 32.60 0 +0.00(+0.00%)
Apr 13, 2015 32.60 32.60 32.60 0 -0.40(-1.21%)
Apr 10, 2015 32.60 33.00 32.50 33.00 8,201 +0.40(+1.23%)
Apr 09, 2015 32.60 32.60 32.60 32.60 1,181 +0.00(+0.00%)
Apr 08, 2015 32.60 32.60 32.60 32.60 152 +0.00(+0.00%)
Apr 07, 2015 32.60 32.60 32.60 32.60 478 +0.00(+0.00%)
Apr 01, 2015 32.60 32.60 32.60 0 +0.20(+0.62%)
Mar 31, 2015 32.60 32.60 32.40 32.40 1,884 -0.20(-0.61%)
Mar 24, 2015 32.60 32.60 32.60 0 +0.00(+0.00%)
Mar 19, 2015 32.60 32.60 32.60 0 +0.00(+0.00%)
Mar 18, 2015 32.60 32.60 32.60 32.60 3,000 +0.00(+0.00%)
Mar 17, 2015 32.60 32.60 32.60 32.60 1,000 +0.00(+0.00%)
Mar 16, 2015 32.60 32.60 32.60 32.60 1,000 -0.35(-1.06%)
Mar 11, 2015 32.95 32.95 32.95 106 -0.05(-0.15%)
Mar 10, 2015 33.00 33.00 33.00 33.00 105 +0.25(+0.76%)
Mar 05, 2015 32.75 32.75 32.75 0 +0.35(+1.08%)
Mar 04, 2015 32.40 32.40 32.40 32.40 500 -0.10(-0.31%)
Feb 24, 2015 32.50 32.50 32.50 0 +0.19(+0.59%)
Feb 23, 2015 32.30 32.31 32.30 32.31 400 +0.01(+0.03%)
Feb 20, 2015 32.30 32.30 32.30 32.30 200 -0.20(-0.62%)
Feb 19, 2015 32.50 32.50 32.50 32.50 2,555 +0.00(+0.00%)
Feb 18, 2015 32.55 32.55 32.50 32.50 458 -0.05(-0.15%)
Feb 09, 2015 32.55 32.55 32.55 0 +0.05(+0.15%)
Feb 06, 2015 32.45 32.50 32.45 32.50 450 +0.50(+1.56%)
Jan 27, 2015 32.00 32.00 32.00 0 +0.00(+0.00%)
Jan 23, 2015 32.00 32.00 32.00 0 +0.00(+0.00%)
Jan 12, 2015 32.00 32.00 32.00 0 +0.00(+0.00%)
Jan 09, 2015 32.00 32.00 32.00 32.00 505 +0.00(+0.00%)
Jan 06, 2015 32.00 32.00 32.00 0 +0.44(+1.39%)
Jan 05, 2015 31.56 32.00 31.56 31.56 650 -0.44(-1.38%)
Dec 31, 2014 32.00 32.00 32.00 0 +0.20(+0.63%)
Dec 30, 2014 31.95 31.95 31.80 31.80 2,040 -0.30(-0.93%)
Dec 26, 2014 32.10 32.10 32.10 0 +0.15(+0.47%)
Dec 24, 2014 31.95 31.95 31.95 0 +0.05(+0.16%)
Dec 18, 2014 31.90 31.90 31.90 0 +0.25(+0.79%)
Dec 15, 2014 31.45 31.65 31.05 31.65 1,026 +0.60(+1.93%)
Dec 12, 2014 31.00 31.44 31.00 31.05 652 -0.05(-0.16%)
Dec 11, 2014 31.00 31.10 30.95 31.10 967 -0.35(-1.11%)
Dec 09, 2014 31.45 31.45 31.45 99 +0.60(+1.94%)
Dec 08, 2014 30.84 30.87 30.84 30.85 400 -0.10(-0.32%)
Dec 04, 2014 30.95 30.95 30.95 0 +0.10(+0.32%)
Dec 01, 2014 30.85 30.85 30.85 0 +0.20(+0.65%)
Nov 24, 2014 30.65 30.65 30.65 0 +0.15(+0.49%)
Nov 18, 2014 30.50 30.50 30.50 0 -0.10(-0.33%)
Nov 14, 2014 30.60 30.60 30.60 0 +0.20(+0.66%)
Nov 12, 2014 30.40 30.40 30.40 0 +0.10(+0.33%)
Nov 07, 2014 30.30 30.30 30.30 0 -0.05(-0.16%)
Nov 05, 2014 30.35 30.35 30.35 0 -0.35(-1.14%)
Nov 04, 2014 30.70 30.70 30.70 30.70 150 +0.30(+0.99%)
Oct 30, 2014 30.40 30.40 30.40 0 +0.39(+1.30%)
Oct 28, 2014 30.01 30.01 30.01 0 +0.01(+0.03%)
Oct 17, 2014 30.00 30.02 30.00 30.00 763 -0.01(-0.03%)
Oct 16, 2014 30.05 30.05 30.00 30.01 1,834 +0.01(+0.03%)
Oct 15, 2014 30.00 30.00 30.00 30.00 411 +0.00(+0.00%)
Oct 14, 2014 30.00 30.00 29.85 30.00 3,286 -0.15(-0.50%)
Oct 13, 2014 30.15 30.15 30.15 30.15 166 +0.00(+0.00%)
Oct 10, 2014 30.10 30.15 30.10 30.15 798 +0.10(+0.33%)
Oct 09, 2014 30.10 30.10 30.05 30.05 890 -0.05(-0.17%)
Sep 29, 2014 30.10 30.10 30.10 0 -0.10(-0.33%)
Sep 26, 2014 30.20 30.20 30.20 30.20 147 +0.10(+0.33%)
Sep 25, 2014 30.10 30.10 30.10 30.10 405 -0.05(-0.17%)
Sep 23, 2014 30.15 30.15 30.15 0 +0.05(+0.17%)
Sep 22, 2014 30.10 30.10 30.10 30.10 720 -0.10(-0.33%)
Sep 19, 2014 30.50 30.60 29.80 30.20 7,098 -0.30(-0.98%)
Sep 18, 2014 30.49 30.58 30.49 30.50 1,890 -0.03(-0.10%)
Sep 17, 2014 30.55 30.90 29.70 30.53 21,441 -0.32(-1.04%)
Sep 15, 2014 30.85 30.85 30.85 2 +0.35(+1.15%)
Sep 11, 2014 30.50 30.50 30.50 0 -0.50(-1.61%)
Sep 10, 2014 31.00 31.00 31.00 31.00 101 +0.40(+1.31%)
Sep 05, 2014 30.60 30.60 30.60 0 +0.25(+0.82%)
Sep 04, 2014 30.35 30.35 30.35 30.35 320 +0.10(+0.33%)
Aug 29, 2014 30.25 30.25 30.25 0 +0.10(+0.33%)
Aug 28, 2014 30.15 30.15 30.15 30.15 2,404 +0.00(+0.00%)
Aug 27, 2014 30.15 30.15 30.15 30.15 6,064 +0.05(+0.17%)
Aug 26, 2014 30.10 30.10 30.10 30.10 100 -0.01(-0.03%)
Aug 25, 2014 30.20 30.20 30.11 30.11 456 +0.01(+0.03%)
Aug 20, 2014 30.10 30.10 30.10 0 +0.10(+0.33%)
Aug 19, 2014 30.00 30.00 30.00 30.00 250 +0.00(+0.00%)
Aug 18, 2014 30.00 30.00 30.00 30.00 300 +0.15(+0.50%)
Aug 15, 2014 29.85 29.85 29.85 29.85 285 +0.10(+0.34%)
Aug 14, 2014 29.90 29.65 29.75 3,740 -0.15(-0.50%)
Aug 08, 2014 29.90 29.90 29.90 27 -0.23(-0.75%)
Aug 07, 2014 30.12 30.12 30.12 30.12 100 -0.23(-0.74%)
Aug 06, 2014 30.00 30.35 30.00 30.35 1,552 +0.10(+0.33%)
Aug 05, 2014 30.25 30.25 30.25 30.25 100 +0.25(+0.83%)
Aug 04, 2014 30.15 30.15 30.00 30.00 1,041 -0.25(-0.83%)
Aug 01, 2014 30.15 30.25 30.15 30.25 662 +0.10(+0.33%)
Jul 31, 2014 30.15 30.15 30.15 30.15 1,000 -0.27(-0.89%)
Jul 29, 2014 30.42 30.42 30.42 0 +0.02(+0.07%)
Jul 28, 2014 30.40 30.40 30.40 30.40 600 +0.25(+0.83%)
Jul 25, 2014 30.15 30.15 30.15 30.15 100 +0.05(+0.17%)
Jul 24, 2014 30.10 30.10 30.10 30.10 303 -0.25(-0.82%)
Jul 22, 2014 30.35 30.35 30.35 24 +0.10(+0.33%)
Jul 21, 2014 30.25 30.25 30.25 30.25 100 +0.70(+2.37%)
Jul 17, 2014 29.55 29.55 29.55 0 -0.40(-1.34%)
Jul 16, 2014 30.15 30.45 29.80 29.95 4,926 -0.15(-0.50%)
Jul 11, 2014 30.10 30.10 30.10 0 +0.30(+1.01%)
Jul 10, 2014 29.75 29.80 29.75 29.80 2,685 +0.05(+0.17%)
Jul 09, 2014 29.68 29.75 29.68 29.75 3,737 +0.05(+0.17%)
Jul 08, 2014 29.75 29.75 29.40 29.70 749 +0.19(+0.64%)
Jun 23, 2014 29.51 29.51 29.51 0 +0.01(+0.03%)
Jun 19, 2014 29.50 29.50 29.50 0 +0.05(+0.17%)
Jun 18, 2014 29.35 29.45 29.30 29.45 1,400 +0.15(+0.51%)
Jun 17, 2014 29.30 29.30 29.30 29.30 900 +0.10(+0.34%)
Jun 16, 2014 29.20 29.20 29.20 29.20 101 -0.05(-0.17%)
Jun 13, 2014 29.25 29.25 29.25 29.25 1,998 +0.00(+0.00%)
Jun 12, 2014 29.25 29.25 29.25 29.25 500 +0.00(+0.00%)
Jun 11, 2014 29.25 29.25 29.25 29.25 200 +0.05(+0.17%)
Jun 10, 2014 29.35 29.35 29.20 29.20 200 -0.25(-0.85%)
Jun 06, 2014 29.25 29.45 29.25 29.45 2,700 +0.15(+0.51%)
Jun 05, 2014 29.30 29.30 29.30 29.30 100 +0.00(+0.00%)
Jun 04, 2014 29.45 29.45 29.25 29.30 1,000 +0.00(+0.00%)
Jun 03, 2014 29.30 29.30 29.30 29.30 200 +0.05(+0.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.