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

Enterprises Finl Svc (NQ: EFSC )

37.61 -0.51 (-1.34%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Jun 30, 2009 7.350 7.716 7.175 7.231 47,122 -0.10(-1.41%)
Jun 29, 2009 7.120 7.470 6.746 7.334 34,616 +0.18(+2.44%)
Jun 26, 2009 7.016 7.358 6.455 7.159 195,996 +0.07(+1.01%)
Jun 25, 2009 7.048 7.088 6.650 7.088 17,915 +0.19(+2.77%)
Jun 24, 2009 7.080 7.549 6.770 6.897 47,263 -0.07(-1.03%)
Jun 23, 2009 7.167 7.167 6.889 6.969 17,289 -0.10(-1.46%)
Jun 22, 2009 7.136 7.223 6.921 7.072 46,095 -0.16(-2.20%)
Jun 19, 2009 7.152 7.231 6.738 7.231 66,797 -0.01(-0.11%)
Jun 18, 2009 6.770 7.255 6.770 7.239 16,296 +0.47(+6.93%)
Jun 17, 2009 6.420 6.817 6.420 6.770 21,679 +0.37(+5.85%)
Jun 16, 2009 7.016 7.016 6.380 6.396 29,277 -0.49(-7.16%)
Jun 15, 2009 6.825 7.008 6.825 6.889 12,106 -0.14(-2.04%)
Jun 12, 2009 7.000 7.144 6.841 7.032 17,039 -0.07(-1.01%)
Jun 11, 2009 7.096 7.342 6.992 7.104 9,063 +0.06(+0.79%)
Jun 10, 2009 7.342 7.342 6.937 7.048 19,084 -0.22(-3.06%)
Jun 09, 2009 7.136 7.342 6.961 7.271 7,233 +0.13(+1.78%)
Jun 08, 2009 7.215 7.271 6.913 7.144 31,394 +0.00(+0.00%)
Jun 05, 2009 7.414 7.502 7.104 7.144 5,997 -0.19(-2.60%)
Jun 04, 2009 7.661 7.740 6.801 7.334 43,051 -0.33(-4.36%)
Jun 03, 2009 7.661 7.716 7.032 7.669 23,957 -0.06(-0.82%)
Jun 02, 2009 7.159 7.756 6.865 7.732 49,744 +0.61(+8.60%)
Jun 01, 2009 6.420 7.128 6.420 7.120 39,128 +0.85(+13.58%)
May 29, 2009 6.531 6.611 6.165 6.269 33,814 -0.21(-3.31%)
May 28, 2009 6.603 6.937 6.205 6.483 49,592 -0.31(-4.57%)
May 27, 2009 7.112 7.541 6.762 6.794 12,600 -0.37(-5.11%)
May 26, 2009 6.658 7.199 6.658 7.159 37,612 +0.47(+7.02%)
May 22, 2009 6.865 7.072 6.682 6.690 11,454 -0.14(-1.98%)
May 21, 2009 6.801 7.239 6.626 6.825 28,064 -0.08(-1.15%)
May 20, 2009 7.446 7.446 6.817 6.905 36,155 -0.44(-5.96%)
May 19, 2009 7.446 7.454 7.088 7.342 29,523 -0.21(-2.84%)
May 18, 2009 6.905 7.565 6.905 7.557 22,771 +0.80(+11.76%)
May 15, 2009 7.350 7.350 6.754 6.762 39,162 -0.48(-6.59%)
May 14, 2009 7.024 7.395 7.024 7.239 15,049 +0.29(+4.12%)
May 13, 2009 7.120 7.414 6.953 6.953 38,546 -0.18(-2.46%)
May 12, 2009 7.159 7.700 7.120 7.128 31,776 +0.02(+0.34%)
May 11, 2009 7.390 7.645 7.104 7.104 18,895 -0.70(-8.97%)
May 08, 2009 6.921 7.947 6.921 7.804 58,332 +0.99(+14.47%)
May 07, 2009 7.462 7.462 6.722 6.817 47,369 -0.48(-6.54%)
May 06, 2009 7.000 7.963 7.000 7.295 39,265 +0.00(+0.00%)
May 05, 2009 7.557 8.026 7.167 7.295 36,367 -0.30(-3.98%)
May 04, 2009 7.438 7.963 7.191 7.597 21,572 +0.47(+6.58%)
May 01, 2009 7.788 7.788 7.128 7.128 28,584 -0.71(-9.04%)
Apr 30, 2009 8.019 8.122 7.700 7.836 25,836 -0.12(-1.50%)
Apr 29, 2009 7.764 8.058 7.008 7.955 32,880 +0.30(+3.95%)
Apr 28, 2009 6.873 8.162 6.754 7.653 29,480 +0.71(+10.19%)
Apr 27, 2009 7.740 7.923 6.937 6.945 38,277 -0.98(-12.35%)
Apr 24, 2009 7.573 8.114 7.525 7.923 20,825 +0.33(+4.40%)
Apr 23, 2009 7.923 7.923 7.589 7.589 26,055 -0.30(-3.83%)
Apr 22, 2009 7.963 8.162 7.844 7.891 35,381 -0.26(-3.22%)
Apr 21, 2009 7.692 8.249 7.517 8.154 18,632 +0.46(+6.00%)
Apr 20, 2009 8.432 8.560 7.573 7.692 34,940 -0.99(-11.45%)
Apr 17, 2009 8.687 8.695 8.408 8.687 18,000 +0.01(+0.09%)
Apr 16, 2009 8.735 8.774 8.552 8.679 20,158 +0.27(+3.22%)
Apr 15, 2009 8.130 8.432 8.130 8.408 9,032 +0.23(+2.82%)
Apr 14, 2009 8.591 8.671 7.907 8.178 25,762 -0.62(-7.05%)
Apr 13, 2009 8.623 8.798 8.361 8.798 16,228 -0.01(-0.09%)
Apr 09, 2009 7.844 9.069 7.836 8.806 29,527 +1.16(+15.19%)
Apr 08, 2009 7.764 7.867 7.502 7.645 28,264 -0.06(-0.83%)
Apr 07, 2009 8.122 8.154 7.708 7.708 22,588 -0.54(-6.56%)
Apr 06, 2009 8.933 8.933 8.130 8.249 20,716 -0.87(-9.51%)
Apr 03, 2009 8.913 9.116 8.822 9.116 11,298 +0.37(+4.18%)
Apr 02, 2009 8.464 8.830 8.361 8.750 36,323 +0.51(+6.18%)
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.