Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Element Fleet Mgmt Corp (OP: ELEEF )

17.73 -0.40 (-2.22%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 14, 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 (%)
Jan 31, 2018 6.692 6.717 6.692 6.717 1,588 +0.11(+1.66%)
Jan 30, 2018 6.603 6.607 6.603 6.607 500 -0.21(-3.14%)
Jan 29, 2018 6.834 6.834 6.821 6.821 2,361 -0.08(-1.17%)
Jan 26, 2018 7.063 7.063 6.901 6.902 2,600 -0.17(-2.42%)
Jan 24, 2018 7.074 7.074 7.074 0 -0.07(-0.95%)
Jan 22, 2018 7.141 7.141 7.141 187 +0.04(+0.61%)
Jan 19, 2018 7.098 7.098 7.098 7.098 2,699 -0.06(-0.89%)
Jan 18, 2018 7.162 7.162 7.162 7.162 1,620 -0.14(-1.92%)
Jan 17, 2018 7.358 7.366 7.303 7.303 2,950 -0.14(-1.85%)
Jan 16, 2018 7.440 7.440 7.440 7.440 7,607 +0.10(+1.37%)
Jan 12, 2018 7.340 7.340 7.340 0 -0.27(-3.52%)
Jan 11, 2018 7.607 7.607 7.607 7.607 1,440 +0.06(+0.83%)
Jan 10, 2018 7.557 7.557 7.545 0 -0.01(-0.16%)
Jan 09, 2018 7.557 7.557 7.557 0 -0.17(-2.20%)
Jan 08, 2018 7.727 7.727 7.727 7.727 40,522 -0.05(-0.63%)
Jan 05, 2018 7.816 7.816 7.772 7.776 1,023 +0.21(+2.71%)
Jan 04, 2018 7.571 7.571 7.571 7.571 51,938 +0.01(+0.15%)
Jan 03, 2018 7.597 7.614 7.524 7.559 5,445 +0.04(+0.60%)
Jan 02, 2018 7.570 7.514 7.514 1,308 -0.06(-0.74%)
Dec 29, 2017 7.570 7.570 7.570 0 -0.04(-0.53%)
Dec 28, 2017 7.579 7.610 7.571 7.610 51,389 -0.01(-0.13%)
Dec 27, 2017 7.644 7.644 7.620 7.620 1,965 +0.06(+0.80%)
Dec 22, 2017 7.560 7.560 7.560 0 +0.06(+0.84%)
Dec 21, 2017 7.708 7.708 7.497 7.497 4,308 -0.16(-2.10%)
Dec 20, 2017 7.699 7.699 7.658 7.658 2,838 -0.06(-0.72%)
Dec 19, 2017 7.752 7.752 7.713 7.714 8,637 -0.01(-0.11%)
Dec 18, 2017 7.850 7.888 7.722 7.722 204,547 -0.18(-2.32%)
Dec 15, 2017 7.921 7.921 7.905 7.905 15,554 -0.10(-1.28%)
Dec 14, 2017 8.068 8.103 7.994 8.008 131,430 -0.16(-1.96%)
Dec 13, 2017 8.220 8.220 8.168 8.168 21,959 +0.29(+3.66%)
Dec 12, 2017 7.406 7.880 7.314 7.880 9,504 +0.39(+5.23%)
Dec 11, 2017 7.513 7.513 7.488 7.488 1,798 +0.19(+2.61%)
Dec 08, 2017 7.298 7.298 7.298 7.298 2,805 +0.09(+1.28%)
Dec 07, 2017 7.206 7.206 7.206 7.206 1,189 -0.03(-0.41%)
Dec 06, 2017 7.257 7.273 7.228 7.236 36,931 -0.33(-4.32%)
Dec 04, 2017 7.563 7.563 7.563 0 -0.09(-1.14%)
Dec 01, 2017 7.650 7.650 7.650 7.650 5,353 +0.10(+1.33%)
Nov 30, 2017 7.473 7.550 7.473 7.550 43,177 -0.04(-0.53%)
Nov 27, 2017 7.590 7.590 7.590 0 +0.01(+0.16%)
Nov 24, 2017 7.578 7.578 7.578 7.578 1,891 -0.00(-0.02%)
Nov 21, 2017 7.580 7.580 7.580 7.580 1,138 +0.07(+0.99%)
Nov 20, 2017 7.506 7.506 7.506 7.506 1,194 -0.13(-1.65%)
Nov 16, 2017 7.631 7.631 7.631 0 +0.19(+2.58%)
Nov 14, 2017 7.439 7.439 7.439 0 +0.04(+0.58%)
Nov 13, 2017 7.396 7.396 7.396 7.396 2,419 -0.24(-3.14%)
Nov 09, 2017 7.636 7.636 7.636 0 +0.14(+1.82%)
Nov 08, 2017 7.499 7.499 7.492 7.499 400 -0.16(-2.07%)
Nov 07, 2017 7.750 7.750 7.658 7.658 400 -0.21(-2.72%)
Nov 06, 2017 7.872 7.872 7.872 7.872 100 +0.00(+0.05%)
Nov 03, 2017 7.882 7.882 7.866 7.867 15,600 +0.13(+1.70%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.