Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Enterprise Group Inc (OP: ETOLF )

1.060 +0.054 (+5.34%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.060 1.060 1.059 1.060 20,900 +0.05(+5.34%)
Aug 22, 2024 1.006 1.050 1.006 1.006 240 -0.01(-1.34%)
Aug 21, 2024 1.170 1.170 1.020 1.020 8,490 -0.03(-2.67%)
Aug 19, 2024 1.048 0 -0.01(-0.85%)
Aug 16, 2024 1.090 1.090 1.057 1.057 7,900 -0.04(-3.38%)
Aug 15, 2024 1.090 1.094 1.090 1.094 8,236 +0.08(+8.32%)
Aug 13, 2024 1.010 5 +0.00(+0.00%)
Aug 12, 2024 1.000 1.014 1.000 1.010 7,001 -0.03(-2.88%)
Aug 09, 2024 1.040 1.040 1.040 1.040 1,600 +0.00(+0.00%)
Aug 08, 2024 0.9955 1.040 0.9955 1.040 1,300 +0.06(+6.12%)
Aug 07, 2024 0.9800 0.9800 0.9800 0.9800 701 +0.01(+0.67%)
Aug 06, 2024 0.9735 0.9735 0.9344 0.9735 7,906 -0.13(-11.50%)
Aug 05, 2024 1.100 1.100 1.000 1.100 4,923 +0.11(+11.11%)
Aug 02, 2024 0.9900 0.9900 0.9900 0.9900 5,500 -0.05(-4.81%)
Aug 01, 2024 1.080 1.110 1.040 1.040 6,604 -0.04(-3.70%)
Jul 31, 2024 1.050 1.080 1.050 1.080 6,198 +0.04(+3.43%)
Jul 30, 2024 1.035 1.044 1.035 1.044 2,550 +0.00(+0.40%)
Jul 29, 2024 0.9900 1.040 0.9900 1.040 1,724 +0.05(+5.37%)
Jul 26, 2024 0.9400 0.9870 0.9390 0.9870 27,545 +0.04(+3.89%)
Jul 24, 2024 0.9500 0 +0.07(+7.95%)
Jul 22, 2024 0.8800 35 +0.02(+1.73%)
Jul 18, 2024 0.8650 0 -0.01(-0.80%)
Jul 16, 2024 0.8720 0 +0.04(+5.17%)
Jul 15, 2024 0.8500 0.8560 0.8200 0.8291 8,631 -0.04(-4.32%)
Jul 12, 2024 0.8665 0.8665 0.8665 0.8665 1,100 +0.02(+1.94%)
Jul 11, 2024 0.8750 0.8801 0.8500 0.8500 15,400 -0.03(-3.42%)
Jul 10, 2024 0.8801 0.8801 0.8801 0.8801 115 +0.02(+1.73%)
Jul 09, 2024 0.8660 0.8660 0.8600 0.8651 21,100 -0.01(-1.13%)
Jul 08, 2024 0.8900 0.8900 0.8750 0.8750 4,200 -0.03(-2.78%)
Jul 03, 2024 0.9000 0 -0.01(-0.76%)
Jul 02, 2024 0.8925 0.9069 0.8700 0.9069 14,500 -0.02(-1.96%)
Jul 01, 2024 0.9250 0.9250 0.9250 0.9250 1,967 +0.03(+2.78%)
Jun 27, 2024 0.9000 0 -0.03(-3.02%)
Jun 26, 2024 0.9000 0.9280 0.9000 0.9280 25,451 +0.01(+0.87%)
Jun 25, 2024 0.9200 0.9200 0.9200 0.9200 102 -0.01(-1.48%)
Jun 24, 2024 0.9338 0.9338 0.9338 0.9338 100 -0.14(-12.73%)
Jun 21, 2024 0.9324 1.070 0.9324 1.070 90,714 +0.18(+20.22%)
Jun 20, 2024 0.8950 0.8950 0.8900 0.8900 8,512 +0.01(+0.91%)
Jun 18, 2024 0.8828 0.8837 0.8820 0.8820 7,775 -0.01(-0.87%)
Jun 17, 2024 0.8980 0.9099 0.8897 0.8897 18,278 -0.17(-15.98%)
Jun 13, 2024 1.059 17,147 +0.02(+1.82%)
Jun 12, 2024 1.032 1.040 1.032 1.040 23,420 -0.01(-0.95%)
Jun 10, 2024 1.050 109 +0.02(+1.94%)
Jun 07, 2024 1.030 1.030 1.030 1.030 381 -0.01(-0.77%)
Jun 06, 2024 1.042 1.042 1.038 1.038 1,044 +0.01(+0.78%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.