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

E2Open Parent Hldg (NY: ETWO )

4.920 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2023 2.910 2.920 2.840 2.890 1,220,620 +0.02(+0.70%)
Oct 30, 2023 2.910 2.930 2.800 2.870 1,183,171 -0.04(-1.37%)
Oct 27, 2023 2.960 3.010 2.860 2.910 1,442,325 -0.07(-2.35%)
Oct 26, 2023 2.850 2.980 2.795 2.980 1,643,012 +0.15(+5.30%)
Oct 25, 2023 2.880 2.910 2.770 2.830 1,427,593 -0.11(-3.74%)
Oct 24, 2023 2.840 2.970 2.840 2.940 1,378,355 +0.08(+2.80%)
Oct 23, 2023 3.030 3.064 2.850 2.860 1,366,055 -0.20(-6.54%)
Oct 20, 2023 3.040 3.130 2.995 3.060 2,197,947 +0.02(+0.66%)
Oct 19, 2023 3.080 3.100 2.990 3.040 2,814,907 -0.04(-1.30%)
Oct 18, 2023 3.100 3.130 3.020 3.080 3,856,107 -0.03(-0.96%)
Oct 17, 2023 2.910 3.125 2.900 3.110 7,484,599 +0.10(+3.32%)
Oct 16, 2023 2.910 3.100 2.711 3.010 12,072,989 +0.56(+22.86%)
Oct 13, 2023 2.450 2.540 2.390 2.450 8,928,692 -0.04(-1.61%)
Oct 12, 2023 2.170 2.625 2.170 2.490 20,150,524 +0.30(+13.70%)
Oct 11, 2023 3.200 3.260 2.150 2.190 35,082,312 -2.20(-50.11%)
Oct 10, 2023 4.250 4.435 4.250 4.390 1,731,156 +0.17(+4.03%)
Oct 09, 2023 4.220 4.290 4.180 4.220 850,880 -0.05(-1.17%)
Oct 06, 2023 4.130 4.280 4.130 4.270 787,993 +0.09(+2.15%)
Oct 05, 2023 4.100 4.190 4.040 4.180 1,141,665 +0.02(+0.48%)
Oct 04, 2023 4.150 4.270 4.120 4.160 939,880 +0.01(+0.24%)
Oct 03, 2023 4.450 4.475 4.130 4.150 1,196,862 -0.35(-7.78%)
Oct 02, 2023 4.480 4.550 4.450 4.500 1,389,336 -0.04(-0.88%)
Sep 29, 2023 4.560 4.595 4.480 4.540 1,157,702 -0.01(-0.22%)
Sep 28, 2023 4.620 4.650 4.450 4.550 1,924,341 -0.08(-1.73%)
Sep 27, 2023 4.710 4.740 4.605 4.630 589,736 -0.04(-0.86%)
Sep 26, 2023 4.700 4.765 4.625 4.670 1,003,887 -0.09(-1.89%)
Sep 25, 2023 4.700 4.820 4.750 4.760 501,014 -0.06(-1.24%)
Sep 22, 2023 4.880 4.920 4.790 4.820 665,520 -0.05(-1.03%)
Sep 21, 2023 4.920 4.980 4.840 4.870 853,543 -0.10(-2.01%)
Sep 20, 2023 5.010 5.120 4.970 4.970 609,427 +0.01(+0.20%)
Sep 19, 2023 5.020 5.030 4.860 4.960 945,029 -0.08(-1.59%)
Sep 18, 2023 5.000 5.155 4.975 5.040 975,668 +0.06(+1.20%)
Sep 15, 2023 4.930 5.000 4.900 4.980 6,394,682 +0.04(+0.81%)
Sep 14, 2023 4.970 5.000 4.910 4.940 842,190 -0.01(-0.20%)
Sep 13, 2023 4.970 5.010 4.905 4.950 811,911 +0.00(+0.00%)
Sep 12, 2023 4.950 5.050 4.900 4.950 804,939 -0.04(-0.80%)
Sep 11, 2023 4.780 5.045 4.730 4.990 1,073,201 +0.23(+4.83%)
Sep 08, 2023 4.720 4.800 4.685 4.760 605,469 +0.04(+0.85%)
Sep 07, 2023 4.770 4.850 4.700 4.720 779,197 -0.14(-2.88%)
Sep 06, 2023 4.830 4.885 4.770 4.860 616,716 +0.05(+1.04%)
Sep 05, 2023 4.760 4.888 4.760 4.810 687,435 -0.03(-0.62%)
Sep 01, 2023 4.880 4.910 4.760 4.840 991,148 +0.01(+0.21%)
Aug 31, 2023 4.730 4.850 4.720 4.830 1,968,581 +0.05(+1.05%)
Aug 30, 2023 4.800 4.848 4.740 4.780 656,833 -0.05(-1.04%)
Aug 29, 2023 4.730 4.850 4.690 4.830 674,592 +0.08(+1.68%)
Aug 28, 2023 4.730 4.805 4.710 4.750 657,554 +0.06(+1.28%)
Aug 25, 2023 4.530 4.700 4.530 4.690 743,525 +0.13(+2.85%)
Aug 24, 2023 4.630 4.640 4.550 4.560 525,310 -0.11(-2.36%)
Aug 23, 2023 4.610 4.670 4.560 4.670 584,205 +0.07(+1.52%)
Aug 22, 2023 4.490 4.660 4.490 4.600 905,673 +0.15(+3.37%)
Aug 21, 2023 4.780 4.780 4.375 4.450 2,022,264 -0.32(-6.71%)
Aug 18, 2023 4.670 4.810 4.670 4.770 609,130 +0.05(+1.06%)
Aug 17, 2023 4.770 4.850 4.720 4.720 890,741 -0.09(-1.87%)
Aug 16, 2023 4.940 5.070 4.805 4.810 1,923,604 -0.22(-4.37%)
Aug 15, 2023 4.940 5.065 4.930 5.030 546,188 +0.06(+1.21%)
Aug 14, 2023 4.880 4.980 4.840 4.970 477,040 +0.04(+0.81%)
Aug 11, 2023 4.870 4.950 4.860 4.930 951,095 +0.02(+0.41%)
Aug 10, 2023 4.860 4.945 4.825 4.910 1,468,314 +0.09(+1.87%)
Aug 09, 2023 4.860 4.860 4.730 4.820 1,510,783 -0.03(-0.62%)
Aug 08, 2023 4.900 4.910 4.800 4.850 572,505 -0.14(-2.81%)
Aug 07, 2023 4.960 5.020 4.940 4.990 1,251,877 +0.02(+0.40%)
Aug 04, 2023 4.970 5.055 4.925 4.970 587,493 -0.01(-0.20%)
Aug 03, 2023 4.890 5.005 4.870 4.980 2,169,950 +0.07(+1.43%)
Aug 02, 2023 5.000 5.000 4.860 4.910 1,912,352 -0.17(-3.35%)
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.