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

Euro Stock Forum (CIX: ESF )

N/A UNCHANGED
Last Price Updated: 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 30, 2009 399.39 458.74 444.35 448.35 0 -4.89(-1.08%)
Jan 29, 2009 407.22 463.69 447.98 453.25 0 -13.16(-2.82%)
Jan 28, 2009 417.27 473.65 461.41 466.40 0 +11.55(+2.54%)
Jan 27, 2009 401.53 459.39 446.29 454.85 0 +3.12(+0.69%)
Jan 26, 2009 396.72 461.39 442.38 451.74 0 +8.68(+1.96%)
Jan 23, 2009 380.49 449.25 429.06 443.05 0 -1.29(-0.29%)
Jan 22, 2009 385.02 450.34 434.64 444.35 0 -6.83(-1.51%)
Jan 21, 2009 393.54 454.22 434.57 451.18 0 +24.91(+5.84%)
Jan 20, 2009 388.23 448.58 424.77 426.27 0 -29.61(-6.49%)
Jan 19, 2009 455.87 455.87 455.87 455.87 0 +0.00(+0.00%)
Jan 16, 2009 408.24 462.47 446.49 455.87 0 +3.03(+0.67%)
Jan 15, 2009 395.40 459.71 436.41 452.85 0 +8.74(+1.97%)
Jan 14, 2009 395.04 451.19 438.46 444.11 0 -14.72(-3.21%)
Jan 13, 2009 400.12 464.63 450.39 458.83 0 -2.73(-0.59%)
Jan 12, 2009 467.56 470.58 457.04 461.56 0 -13.41(-2.82%)
Jan 09, 2009 430.28 485.95 471.23 474.97 0 -13.53(-2.77%)
Jan 08, 2009 434.24 492.01 477.77 488.50 0 +0.09(+0.02%)
Jan 07, 2009 442.77 500.44 483.11 488.41 0 +48.78(+11.10%)
Jan 06, 2009 433.98 444.60 428.18 439.63 0 -89.33(-16.89%)
Jan 05, 2009 524.95 534.38 521.77 528.96 0 -1.65(-0.31%)
Jan 02, 2009 379.49 532.58 518.28 530.61 0 +11.88(+2.29%)
Jan 01, 2009 518.73 518.73 518.73 518.73 0 +0.05(+0.01%)
Dec 31, 2008 374.06 523.09 508.62 518.68 0 +3.38(+0.66%)
Dec 30, 2008 373.34 518.21 507.77 515.30 0 +8.75(+1.73%)
Dec 29, 2008 371.53 514.55 501.51 506.55 0 +2.79(+0.55%)
Dec 26, 2008 500.42 505.85 496.94 503.75 0 +2.85(+0.57%)
Dec 25, 2008 500.91 500.91 500.91 500.91 0 +0.00(+0.00%)
Dec 24, 2008 500.91 500.91 500.91 500.91 0 -1.08(-0.22%)
Dec 23, 2008 370.88 511.46 497.08 501.99 0 -4.08(-0.81%)
Dec 22, 2008 372.70 514.33 499.95 506.07 0 -5.06(-0.99%)
Dec 19, 2008 374.77 519.99 507.07 511.13 0 -0.82(-0.16%)
Dec 18, 2008 383.41 527.25 507.18 511.95 0 -5.38(-1.04%)
Dec 17, 2008 372.15 523.60 505.67 517.33 0 +0.72(+0.14%)
Dec 16, 2008 358.02 519.87 492.58 516.62 0 +22.11(+4.47%)
Dec 15, 2008 356.26 501.01 487.92 494.51 0 -1.26(-0.25%)
Dec 12, 2008 345.30 500.15 483.13 495.77 0 +4.23(+0.86%)
Dec 11, 2008 359.77 507.10 486.17 491.54 0 -12.10(-2.40%)
Dec 10, 2008 361.82 510.75 495.19 503.64 0 +12.51(+2.55%)
Dec 09, 2008 347.76 501.57 482.52 491.13 0 -1.01(-0.21%)
Dec 08, 2008 345.46 497.61 480.18 492.14 0 +18.41(+3.89%)
Dec 05, 2008 323.54 475.33 453.48 473.74 0 +12.86(+2.79%)
Dec 04, 2008 463.37 473.12 455.94 460.88 0 -8.88(-1.89%)
Dec 03, 2008 461.23 472.80 453.71 469.76 0 +7.68(+1.66%)
Dec 02, 2008 315.29 466.80 449.10 462.07 0 +16.48(+3.70%)
Dec 01, 2008 321.01 462.27 442.64 445.59 0 -32.35(-6.77%)
Nov 28, 2008 335.65 480.88 467.53 477.95 0 +4.69(+0.99%)
Nov 27, 2008 473.25 473.25 473.25 473.25 0 +0.00(+0.00%)
Nov 26, 2008 320.51 475.58 455.42 473.25 0 +8.39(+1.81%)
Nov 25, 2008 327.98 473.50 455.69 464.86 0 +3.73(+0.81%)
Nov 24, 2008 307.76 467.22 440.28 461.13 0 +19.95(+4.52%)
Nov 21, 2008 313.22 444.87 420.32 441.18 0 +17.91(+4.23%)
Nov 20, 2008 314.44 449.70 421.61 423.26 0 -7.23(-1.68%)
Nov 19, 2008 334.25 456.41 428.86 430.50 0 -25.34(-5.56%)
Nov 18, 2008 340.23 462.38 444.78 455.84 0 +1.86(+0.41%)
Nov 17, 2008 344.56 467.64 451.01 453.98 0 -6.38(-1.39%)
Nov 14, 2008 348.76 477.58 455.97 460.36 0 -22.50(-4.66%)
Nov 13, 2008 345.44 486.21 446.03 482.86 0 +25.68(+5.62%)
Nov 12, 2008 348.11 472.80 454.93 457.19 0 -16.71(-3.53%)
Nov 11, 2008 367.95 486.51 466.98 473.89 0 -18.21(-3.70%)
Nov 10, 2008 391.90 508.62 486.03 492.10 0 -3.37(-0.68%)
Nov 07, 2008 373.05 501.25 485.11 495.47 0 +16.89(+3.53%)
Nov 06, 2008 497.91 505.87 475.18 478.58 0 -31.29(-6.14%)
Nov 05, 2008 407.51 530.06 508.07 509.87 0 -20.64(-3.89%)
Nov 04, 2008 402.74 533.98 512.41 530.50 0 +28.52(+5.68%)
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.