Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Enterprise Bancorp (NQ: EBTC )

24.01 -0.17 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	10.47	10.47	10.16	10.23	8,932	-0.49(-4.57%)
Jan 28, 2011	10.98	11.12	10.62	10.72	17,660	-0.12(-1.06%)
Jan 27, 2011	10.78	10.83	10.78	10.83	3,056	+0.06(+0.53%)
Jan 26, 2011	10.46	10.78	10.46	10.78	833	+0.19(+1.84%)
Jan 25, 2011	10.73	10.80	10.58	10.58	4,445	-0.14(-1.34%)
Jan 24, 2011	10.42	10.83	10.42	10.73	7,514	+0.30(+2.83%)
Jan 21, 2011	10.08	10.44	10.06	10.43	6,069	+0.40(+3.95%)
Jan 20, 2011	10.08	10.08	10.03	10.03	5,813	-0.09(-0.85%)
Jan 19, 2011	9.768	10.44	9.596	10.12	8,036	-0.28(-2.70%)
Jan 18, 2011	10.36	10.40	10.15	10.40	833	+0.02(+0.21%)
Jan 14, 2011	9.934	10.44	9.934	10.38	7,779	+0.33(+3.29%)
Jan 13, 2011	9.588	10.08	9.581	10.05	4,371	-0.01(-0.14%)
Jan 11, 2011	9.970	10.06	10.06	10.06	5,973	+0.09(+0.93%)
Jan 10, 2011	9.862	9.970	9.617	9.970	1,625	+0.00(+0.00%)
Jan 07, 2011	9.718	9.970	9.718	9.970	5,733	+0.29(+2.97%)
Jan 05, 2011	9.718	9.682	9.682	9.682	3,334	+0.07(+0.75%)
Jan 04, 2011	9.768	9.812	9.581	9.610	11,550	-0.22(-2.20%)
Jan 03, 2011	9.718	9.826	9.639	9.826	11,039	+0.04(+0.37%)
Dec 31, 2010	9.740	9.790	9.740	9.790	5,356	+0.07(+0.74%)
Dec 30, 2010	9.486	9.790	9.486	9.718	5,160	-0.11(-1.10%)
Dec 29, 2010	9.502	9.826	9.315	9.826	12,995	+0.14(+1.49%)
Dec 28, 2010	8.998	9.898	8.998	9.682	8,279	+0.41(+4.43%)
Dec 27, 2010	8.717	9.272	8.717	9.272	13,148	+0.45(+5.06%)
Dec 23, 2010	8.890	8.905	8.811	8.825	1,250	+0.04(+0.49%)
Dec 22, 2010	8.458	8.998	8.458	8.782	10,692	+0.14(+1.67%)
Dec 21, 2010	8.152	8.638	7.911	8.638	35,390	+0.36(+4.35%)
Dec 20, 2010	8.365	8.386	8.170	8.278	6,269	-0.11(-1.29%)
Dec 17, 2010	8.278	8.530	8.278	8.386	11,316	+0.07(+0.87%)
Dec 16, 2010	8.293	8.314	8.170	8.314	7,651	+0.01(+0.17%)
Dec 15, 2010	8.329	8.329	8.242	8.300	5,523	+0.00(+0.00%)
Dec 14, 2010	8.336	8.350	8.098	8.300	2,500	+0.12(+1.41%)
Dec 13, 2010	7.998	8.394	7.940	8.185	2,394	-0.02(-0.26%)
Dec 10, 2010	8.062	8.206	8.048	8.206	8,473	+0.32(+4.01%)
Dec 09, 2010	8.458	8.573	7.854	7.890	43,189	-0.84(-9.65%)
Dec 06, 2010	8.494	8.732	8.732	8.732	3,334	+0.22(+2.62%)
Dec 03, 2010	8.430	8.509	8.314	8.509	15,166	+0.13(+1.55%)
Dec 02, 2010	8.278	8.408	8.278	8.379	5,635	+0.10(+1.22%)
Dec 01, 2010	8.242	8.286	8.178	8.278	14,093	+0.04(+0.52%)
Nov 30, 2010	8.242	8.242	8.178	8.235	1,389	-0.04(-0.44%)
Nov 26, 2010	8.271	8.271	8.271	8.271	0	+0.10(+1.23%)
Nov 24, 2010	8.178	8.170	8.170	8.170	2,639	-0.04(-0.44%)
Nov 23, 2010	8.206	8.278	8.206	8.206	972	-0.04(-0.52%)
Nov 22, 2010	8.185	8.336	8.185	8.250	2,361	+0.07(+0.88%)
Nov 19, 2010	8.278	8.278	8.178	8.178	1,903	-0.06(-0.79%)
Nov 18, 2010	8.242	8.242	8.242	8.242	138	+0.05(+0.62%)
Nov 17, 2010	8.192	8.192	8.192	8.192	179	-0.11(-1.30%)
Nov 16, 2010	8.350	8.350	8.275	8.300	6,173	-0.05(-0.60%)
Nov 15, 2010	8.343	8.350	8.343	8.350	2,789	+0.17(+2.11%)
Nov 12, 2010	8.206	8.325	8.178	8.178	5,903	-0.01(-0.09%)
Nov 10, 2010	8.185	8.185	8.185	8.185	0	-0.05(-0.61%)
Nov 09, 2010	8.365	8.379	8.235	8.235	6,273	-0.08(-0.95%)
Nov 08, 2010	8.602	8.602	8.242	8.314	7,986	-0.22(-2.53%)
Nov 05, 2010	8.173	8.530	8.156	8.530	10,705	+0.34(+4.09%)
Nov 04, 2010	8.023	8.202	8.023	8.195	3,979	+0.16(+2.04%)
Nov 03, 2010	8.031	8.031	8.031	8.031	928	-0.05(-0.62%)
Nov 02, 2010	8.173	8.173	8.059	8.081	843	-0.06(-0.79%)

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 Sausalito

Find A Business

or Browse Listings

Enterprise Bancorp (NQ: EBTC )

Historical Prices