Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enb Financial Corp (OP: ENBP )

14.57 UNCHANGED

Last Price Updated: 12:15 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2022				17.68	39	-0.02(-0.10%)
Jun 28, 2022	17.70	17.70	17.70	17.70	500	+0.01(+0.08%)
Jun 27, 2022	17.67	17.70	17.67	17.68	826	-0.02(-0.08%)
Jun 24, 2022	17.70	17.70	17.70	17.70	1,204	+0.00(+0.00%)
Jun 22, 2022				17.70	19	+0.03(+0.17%)
Jun 21, 2022	17.67	17.67	17.67	17.67	100	-0.02(-0.14%)
Jun 17, 2022	17.69	17.70	17.69	17.69	611	-0.01(-0.03%)
Jun 15, 2022				17.70	76	-0.20(-1.12%)
Jun 14, 2022	17.90	17.90	17.90	17.90	479	+0.14(+0.79%)
Jun 13, 2022	17.94	17.94	17.76	17.76	1,080	-0.74(-4.00%)
Jun 08, 2022				18.50	65	-0.35(-1.86%)
Jun 07, 2022	19.50	19.50	18.85	18.85	408	-0.55(-2.84%)
Jun 06, 2022	19.85	19.85	19.40	19.40	607	-0.45(-2.27%)
Jun 02, 2022				19.85	0	+0.00(+0.00%)
Jun 01, 2022	19.85	19.85	19.85	19.85	100	+0.00(+0.00%)
May 27, 2022				19.85	0	+0.00(+0.00%)
May 25, 2022				19.85	0	-0.31(-1.54%)
May 24, 2022	20.30	20.30	20.16	20.16	333	+0.01(+0.05%)
May 17, 2022				20.15	1	-0.35(-1.71%)
May 16, 2022	20.20	20.50	20.00	20.50	734	-0.60(-2.84%)
May 12, 2022				21.10	0	-0.16(-0.75%)
May 10, 2022				21.26	0	+0.66(+3.20%)
May 09, 2022	21.25	21.25	20.60	20.60	2,350	-0.15(-0.72%)
May 06, 2022	20.75	20.75	20.75	20.75	700	-0.25(-1.19%)
May 04, 2022				21.00	0	-0.10(-0.47%)
May 03, 2022	21.50	21.50	20.84	21.10	4,209	-0.40(-1.86%)
May 02, 2022	21.50	21.50	21.50	21.50	891	+0.00(+0.00%)
Apr 28, 2022				21.50	0	+0.00(+0.00%)
Apr 27, 2022	21.70	21.70	21.33	21.50	2,429	-0.10(-0.46%)
Apr 26, 2022	22.00	22.00	21.60	21.60	1,157	+0.00(+0.00%)
Apr 25, 2022	22.00	22.00	21.60	21.60	241	+0.00(+0.00%)
Apr 22, 2022	21.60	21.60	21.60	21.60	322	-0.40(-1.82%)
Apr 21, 2022	22.02	22.02	22.00	22.00	1,200	+0.00(+0.00%)
Apr 20, 2022	22.00	22.00	22.00	22.00	100	-0.40(-1.79%)
Apr 19, 2022	21.99	22.40	21.99	22.40	731	+0.77(+3.56%)
Apr 18, 2022	21.63	21.63	21.63	21.63	175	-0.12(-0.55%)
Apr 14, 2022	21.95	22.00	21.75	21.75	650	+0.14(+0.65%)
Apr 12, 2022				21.61	0	-0.17(-0.78%)
Apr 08, 2022				21.78	0	+0.17(+0.79%)
Apr 07, 2022	21.61	21.61	21.61	21.61	1,100	-0.00(-0.00%)
Apr 06, 2022	21.61	21.61	21.61	21.61	607	+0.43(+2.03%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enb Financial Corp (OP: ENBP )

Historical Prices