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 )

17.58 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 31, 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 29, 2021 9.393 9.450 9.223 9.329 110,000 -0.19(-2.01%)
Jan 28, 2021 9.510 9.530 9.510 9.520 1,254 -0.16(-1.66%)
Jan 27, 2021 9.680 9.701 9.660 9.680 2,677 -0.21(-2.09%)
Jan 26, 2021 10.00 10.00 9.877 9.887 33,500 +0.17(+1.76%)
Jan 25, 2021 9.700 9.716 9.700 9.716 3,100 +0.05(+0.47%)
Jan 22, 2021 9.768 9.768 9.671 9.671 3,000 -0.21(-2.12%)
Jan 20, 2021 9.880 9.880 9.880 0 +0.16(+1.67%)
Jan 19, 2021 9.736 9.794 9.700 9.718 17,348 -0.13(-1.32%)
Jan 15, 2021 9.861 9.959 9.848 9.848 4,700 -0.25(-2.46%)
Jan 14, 2021 10.20 10.20 10.02 10.10 49,630 -0.07(-0.70%)
Jan 13, 2021 10.15 10.17 9.800 10.17 27,990 -0.13(-1.29%)
Jan 12, 2021 10.20 10.30 10.15 10.30 7,610 +0.24(+2.40%)
Jan 11, 2021 10.06 10.06 10.06 10.06 276 -0.37(-3.54%)
Jan 08, 2021 10.40 10.43 10.40 10.43 900 +0.04(+0.36%)
Jan 07, 2021 10.39 10.39 10.39 10.39 720 +0.00(+0.04%)
Jan 06, 2021 10.45 10.50 10.39 10.39 4,034 -0.06(-0.58%)
Jan 05, 2021 10.47 10.48 10.44 10.45 3,739 +0.20(+1.94%)
Jan 04, 2021 10.26 10.26 10.25 10.25 2,379 -0.33(-3.08%)
Dec 31, 2020 10.57 10.57 10.57 1,000 +0.30(+2.88%)
Dec 30, 2020 10.28 10.28 10.28 10.28 1,000 -0.17(-1.65%)
Dec 29, 2020 10.43 10.50 10.43 10.45 14,941 +0.18(+1.75%)
Dec 28, 2020 10.27 10.27 10.27 15 +0.00(+0.00%)
Dec 24, 2020 10.20 10.27 10.20 10.27 7,000 +0.07(+0.70%)
Dec 23, 2020 10.07 10.21 10.05 10.20 25,500 +0.18(+1.80%)
Dec 22, 2020 9.972 10.02 9.972 10.02 1,341 +0.14(+1.40%)
Dec 21, 2020 9.880 9.880 9.880 57 +0.00(+0.00%)
Dec 18, 2020 10.15 10.15 9.880 9.880 4,300 -0.33(-3.24%)
Dec 17, 2020 10.21 10.21 10.21 10.21 775 +0.16(+1.60%)
Dec 16, 2020 10.09 10.09 10.04 10.05 26,375 -0.07(-0.65%)
Dec 15, 2020 10.12 10.12 10.12 10.12 500 -0.33(-3.12%)
Dec 14, 2020 10.44 10.44 10.44 10.44 100 +0.24(+2.32%)
Dec 11, 2020 10.02 10.21 10.02 10.21 1,300 +0.07(+0.68%)
Dec 10, 2020 10.14 10.14 10.14 10.14 6,500 +0.19(+1.87%)
Dec 09, 2020 10.05 10.05 9.950 9.950 5,188 -0.15(-1.49%)
Dec 08, 2020 10.10 10.10 10.10 10.10 1,417 -0.18(-1.75%)
Dec 07, 2020 10.28 10.28 10.28 10.28 25,151 -0.13(-1.21%)
Dec 04, 2020 10.41 10.41 10.41 10.41 300 +0.32(+3.16%)
Dec 03, 2020 10.09 10.09 10.09 40 +0.00(+0.00%)
Dec 02, 2020 10.09 10.10 10.09 10.09 5,600 +0.01(+0.07%)
Dec 01, 2020 10.05 10.08 10.05 10.08 732 -0.05(-0.53%)
Nov 30, 2020 10.13 10.13 10.13 10.13 4,229 -0.06(-0.56%)
Nov 25, 2020 10.19 10.19 10.19 0 +0.05(+0.48%)
Nov 24, 2020 10.17 10.17 10.14 10.14 19,284 +0.27(+2.76%)
Nov 20, 2020 9.870 9.870 9.870 0 -0.00(-0.04%)
Nov 19, 2020 9.882 9.882 9.874 9.874 705 -0.00(-0.01%)
Nov 18, 2020 9.896 9.896 9.875 9.875 2,822 -0.02(-0.15%)
Nov 17, 2020 9.935 9.935 9.890 9.890 256 +0.03(+0.30%)
Nov 16, 2020 9.790 9.874 9.790 9.860 15,150 +0.14(+1.42%)
Nov 13, 2020 9.790 9.790 9.722 9.722 6,900 -0.20(-1.99%)
Nov 12, 2020 9.920 9.920 9.920 108 +0.00(+0.00%)
Nov 11, 2020 9.960 9.970 9.919 9.920 31,529 -0.09(-0.88%)
Nov 10, 2020 10.13 10.17 9.948 10.01 7,300 -0.35(-3.34%)
Nov 09, 2020 10.35 10.35 10.35 10.35 1,025 +0.24(+2.35%)
Nov 06, 2020 10.01 10.12 9.983 10.12 14,000 +0.31(+3.14%)
Nov 05, 2020 9.808 9.808 9.808 9.808 500 +0.24(+2.49%)
Nov 04, 2020 9.570 9.570 9.570 9.570 42,100 -0.00(-0.02%)
Nov 03, 2020 9.613 9.613 9.572 9.572 421,183 +0.21(+2.23%)
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.