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

Enterprise Bancorp Inc - Common Stock (NQ: EBTC )

40.06 +0.38 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	39.33	40.68	39.33	40.06	78,351	+0.25(+0.62%)
Dec 19, 2024	40.54	41.63	39.46	39.81	30,841	-0.14(-0.34%)
Dec 18, 2024	42.42	42.78	39.62	39.95	73,202	-2.18(-5.17%)
Dec 17, 2024	43.20	43.20	42.13	42.13	40,270	-1.35(-3.10%)
Dec 16, 2024	42.47	43.48	42.47	43.48	57,302	+0.73(+1.71%)
Dec 13, 2024	43.05	43.38	42.65	42.75	94,686	-0.46(-1.06%)
Dec 12, 2024	43.03	43.60	43.03	43.21	65,231	-0.03(-0.07%)
Dec 11, 2024	42.64	43.90	42.64	43.24	102,745	+0.49(+1.15%)
Dec 10, 2024	41.50	43.92	40.72	42.75	125,326	-0.05(-0.12%)
Dec 09, 2024	43.84	44.08	42.63	42.80	326,057	+6.35(+17.42%)
Dec 06, 2024	36.84	36.84	35.80	36.45	8,668	+0.00(+0.00%)
Dec 05, 2024	36.69	36.92	36.45	36.45	13,457	+0.11(+0.30%)
Dec 04, 2024	36.35	37.11	36.03	36.34	17,621	+0.21(+0.58%)
Dec 03, 2024	37.15	37.15	36.13	36.13	10,922	-0.92(-2.48%)
Dec 02, 2024	37.20	37.55	33.95	37.05	21,164	+0.06(+0.16%)
Nov 29, 2024	36.88	37.23	36.31	36.99	11,554	+0.56(+1.54%)
Nov 27, 2024	35.76	37.00	35.76	36.43	13,675	-0.27(-0.74%)
Nov 26, 2024	37.21	37.50	36.70	36.70	11,189	-0.72(-1.92%)
Nov 25, 2024	37.38	38.00	36.97	37.42	20,759	+0.55(+1.49%)
Nov 22, 2024	36.50	37.05	36.50	36.87	18,121	+0.44(+1.21%)
Nov 21, 2024	35.90	36.50	35.46	36.43	15,843	+0.75(+2.10%)
Nov 20, 2024	36.01	36.12	35.40	35.68	17,234	-0.65(-1.79%)
Nov 19, 2024	35.62	36.33	35.62	36.33	10,949	+0.21(+0.58%)
Nov 18, 2024	36.50	36.77	36.02	36.12	11,785	-0.53(-1.45%)
Nov 15, 2024	37.45	37.45	36.51	36.65	15,434	-0.46(-1.24%)
Nov 14, 2024	37.17	37.49	36.51	37.11	21,466	-0.24(-0.64%)
Nov 13, 2024	38.01	38.47	37.35	37.35	20,149	-0.19(-0.51%)
Nov 12, 2024	37.47	38.01	37.47	37.54	17,314	-0.18(-0.48%)
Nov 11, 2024	37.28	38.50	37.28	37.72	16,450	+0.86(+2.33%)
Nov 08, 2024	36.50	37.16	36.33	36.86	16,494	+0.41(+1.12%)
Nov 07, 2024	37.62	37.75	36.45	36.45	25,811	-1.27(-3.37%)
Nov 06, 2024	33.63	39.11	32.34	37.72	56,854	+4.68(+14.16%)
Nov 05, 2024	32.04	33.04	31.88	33.04	11,927	+1.30(+4.10%)
Nov 04, 2024	31.94	31.94	31.55	31.74	5,182	-0.12(-0.37%)
Nov 01, 2024	31.39	32.04	31.05	31.86	15,417	-0.04(-0.12%)
Oct 31, 2024	31.86	32.17	31.32	31.90	7,864	-0.02(-0.06%)
Oct 30, 2024	32.73	32.88	31.91	31.92	51,394	-0.38(-1.17%)
Oct 29, 2024	31.99	32.30	31.99	32.30	8,687	-0.06(-0.18%)
Oct 28, 2024	31.28	32.36	31.28	32.36	16,221	+1.37(+4.42%)
Oct 25, 2024	31.67	31.67	30.99	30.99	7,851	-0.90(-2.83%)
Oct 24, 2024	31.85	31.89	31.84	31.89	3,166	-0.28(-0.86%)
Oct 23, 2024	31.98	32.19	31.53	32.17	13,482	+0.20(+0.62%)
Oct 22, 2024	31.33	31.97	31.32	31.97	10,651	+0.38(+1.19%)
Oct 21, 2024	32.19	32.19	31.46	31.59	10,572	-1.06(-3.26%)
Oct 18, 2024	33.81	33.81	32.58	32.66	18,066	-0.96(-2.87%)
Oct 17, 2024	33.36	33.63	33.14	33.62	14,507	+0.30(+0.89%)
Oct 16, 2024	33.29	33.69	32.87	33.32	29,784	+0.22(+0.66%)
Oct 15, 2024	31.97	33.73	31.97	33.10	21,119	+0.87(+2.71%)
Oct 14, 2024	32.14	32.52	32.14	32.23	21,597	+0.12(+0.37%)
Oct 11, 2024	31.84	32.28	31.84	32.11	7,929	+1.07(+3.46%)
Oct 10, 2024	30.84	31.04	30.65	31.04	8,173	-0.22(-0.70%)
Oct 09, 2024	30.90	31.56	30.90	31.25	16,903	+0.39(+1.26%)
Oct 08, 2024	31.33	31.37	30.87	30.87	13,582	-0.20(-0.64%)
Oct 07, 2024	30.29	31.07	30.29	31.07	23,030	-0.07(-0.22%)
Oct 04, 2024	31.60	31.74	31.08	31.14	9,752	+0.04(+0.13%)
Oct 03, 2024	30.60	31.10	30.60	31.10	10,861	+0.46(+1.49%)
Oct 02, 2024	30.96	31.09	30.35	30.64	15,033	-0.59(-1.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
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

Enterprise Bancorp Inc - Common Stock (NQ: EBTC )

Historical Prices