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

Eldorado Resorts (NQ: ERI )

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 (%)
Jul 20, 2020 38.24 38.24 38.24 0 +0.24(+0.63%)
Jul 17, 2020 39.50 39.60 37.90 38.00 18,394,000 -2.77(-6.79%)
Jul 16, 2020 41.25 41.55 40.50 40.77 8,684,637 -1.26(-3.00%)
Jul 15, 2020 42.50 42.65 40.87 42.03 10,815,298 +1.92(+4.79%)
Jul 14, 2020 39.17 40.68 38.53 40.11 4,467,655 +1.11(+2.85%)
Jul 13, 2020 40.63 41.82 38.77 39.00 6,137,485 -1.15(-2.86%)
Jul 10, 2020 40.39 41.00 39.40 40.15 5,230,900 -0.80(-1.95%)
Jul 09, 2020 40.50 41.64 38.56 40.95 5,037,672 +1.20(+3.02%)
Jul 08, 2020 38.26 40.44 36.58 39.75 4,529,766 +1.72(+4.52%)
Jul 07, 2020 38.82 39.76 34.67 38.03 8,558,648 -1.50(-3.79%)
Jul 06, 2020 42.11 42.73 39.05 39.53 4,505,639 -1.67(-4.05%)
Jul 02, 2020 42.47 43.07 40.24 41.20 4,848,400 +0.34(+0.83%)
Jul 01, 2020 40.65 43.27 39.45 40.86 5,445,990 +0.80(+2.00%)
Jun 30, 2020 39.04 40.42 38.30 40.06 4,070,752 +0.47(+1.19%)
Jun 29, 2020 36.72 40.20 35.25 39.59 6,902,846 +3.44(+9.52%)
Jun 26, 2020 38.40 40.00 35.28 36.15 12,518,500 -2.45(-6.35%)
Jun 25, 2020 40.03 41.46 37.03 38.60 8,955,069 -2.56(-6.22%)
Jun 24, 2020 42.61 43.38 40.25 41.16 11,241,330 -2.83(-6.43%)
Jun 23, 2020 42.23 44.57 41.93 43.99 6,725,131 +2.74(+6.64%)
Jun 22, 2020 41.80 41.98 38.91 41.25 9,741,059 -0.76(-1.81%)
Jun 19, 2020 41.41 43.50 40.53 42.01 13,599,900 +1.24(+3.04%)
Jun 18, 2020 42.01 42.75 40.66 40.77 7,618,875 -2.36(-5.47%)
Jun 17, 2020 41.91 44.95 41.09 43.13 20,329,422 +2.34(+5.74%)
Jun 16, 2020 41.25 42.42 39.40 40.79 12,378,108 +2.35(+6.11%)
Jun 15, 2020 34.00 39.21 33.65 38.44 6,228,088 +1.66(+4.51%)
Jun 12, 2020 37.47 37.59 34.15 36.78 6,560,700 +3.52(+10.58%)
Jun 11, 2020 35.00 37.18 33.00 33.26 10,465,427 -6.60(-16.56%)
Jun 10, 2020 41.42 42.17 35.81 39.86 10,556,417 -2.67(-6.28%)
Jun 09, 2020 42.79 44.19 41.68 42.53 5,163,597 -2.28(-5.09%)
Jun 08, 2020 45.09 45.93 44.14 44.81 7,274,893 +1.04(+2.38%)
Jun 05, 2020 46.15 47.18 42.56 43.77 8,989,000 +0.83(+1.93%)
Jun 04, 2020 41.42 43.84 38.62 42.94 10,116,467 +4.06(+10.44%)
Jun 03, 2020 36.23 39.52 35.67 38.88 7,435,124 +3.39(+9.55%)
Jun 02, 2020 36.84 37.19 34.61 35.49 5,802,346 -0.60(-1.66%)
Jun 01, 2020 35.69 37.49 35.51 36.09 6,833,677 +0.63(+1.78%)
May 29, 2020 34.03 35.67 33.20 35.46 7,604,300 +0.70(+2.01%)
May 28, 2020 36.00 37.53 34.31 34.76 7,580,630 -1.66(-4.56%)
May 27, 2020 35.78 36.68 33.26 36.42 9,404,638 +1.26(+3.58%)
May 26, 2020 37.12 37.26 34.29 35.16 8,947,257 +1.62(+4.83%)
May 22, 2020 32.28 34.64 30.92 33.54 9,689,700 +0.86(+2.63%)
May 21, 2020 31.75 33.21 30.70 32.68 10,027,861 +1.43(+4.58%)
May 20, 2020 30.55 32.00 29.79 31.25 10,313,383 +2.49(+8.66%)
May 19, 2020 28.00 31.26 26.66 28.76 11,871,646 +0.96(+3.45%)
May 18, 2020 25.46 28.24 25.46 27.80 10,418,518 +4.59(+19.78%)
May 15, 2020 21.82 24.16 21.61 23.21 8,909,400 +1.08(+4.88%)
May 14, 2020 19.80 22.65 19.00 22.13 9,427,042 +1.85(+9.12%)
May 13, 2020 23.19 23.75 19.48 20.28 11,018,968 -2.90(-12.51%)
May 12, 2020 22.41 25.50 22.09 23.18 21,149,458 +2.56(+12.42%)
May 11, 2020 20.25 20.99 19.64 20.62 5,799,635 -0.47(-2.23%)
May 08, 2020 19.95 21.45 19.56 21.09 6,160,200 +1.72(+8.88%)
May 07, 2020 18.18 19.48 17.95 19.37 6,709,144 +1.28(+7.08%)
May 06, 2020 18.50 18.97 18.02 18.09 4,220,016 -0.28(-1.52%)
May 05, 2020 19.52 19.78 18.03 18.37 4,869,218 -0.56(-2.96%)
May 04, 2020 17.86 19.55 16.91 18.93 5,744,013 +0.09(+0.48%)
May 01, 2020 19.72 20.40 18.50 18.84 7,015,900 -2.60(-12.13%)
Apr 30, 2020 21.75 22.33 20.62 21.44 6,670,477 -0.97(-4.33%)
Apr 29, 2020 22.50 22.95 21.48 22.41 9,408,432 +1.28(+6.06%)
Apr 28, 2020 23.14 24.31 19.55 21.13 11,723,798 +0.81(+3.99%)
Apr 27, 2020 18.22 20.97 18.13 20.32 10,565,204 +2.50(+14.03%)
Apr 24, 2020 16.50 18.31 15.90 17.82 15,634,200 +2.24(+14.38%)
Apr 23, 2020 15.29 16.30 15.29 15.58 5,636,514 +0.57(+3.80%)
Apr 22, 2020 15.76 15.90 14.83 15.01 4,032,517 -0.26(-1.70%)
Apr 21, 2020 15.51 16.18 14.87 15.27 4,616,322 -0.80(-4.98%)
Apr 20, 2020 15.99 17.29 15.60 16.07 5,436,384 -0.63(-3.77%)
Apr 17, 2020 16.80 17.42 16.20 16.70 7,153,900 +1.44(+9.44%)
Apr 16, 2020 16.30 16.30 14.62 15.26 5,171,424 -0.73(-4.57%)
Apr 15, 2020 16.31 17.06 15.26 15.99 5,390,730 -1.51(-8.63%)
Apr 14, 2020 18.41 18.86 17.20 17.50 4,283,128 +0.41(+2.40%)
Apr 13, 2020 18.25 18.40 15.65 17.09 5,850,582 -1.02(-5.63%)
Apr 09, 2020 19.60 20.60 16.71 18.11 10,122,700 -0.04(-0.22%)
Apr 08, 2020 16.20 18.35 15.61 18.15 10,225,823 +3.04(+20.12%)
Apr 07, 2020 17.39 18.30 14.60 15.11 10,797,270 +1.08(+7.70%)
Apr 06, 2020 11.42 14.50 11.36 14.03 11,316,837 +3.87(+38.09%)
Apr 03, 2020 10.91 11.11 9.570 10.16 6,825,400 -0.51(-4.78%)
Apr 02, 2020 11.54 12.23 10.31 10.67 6,521,878 -1.02(-8.73%)
Apr 01, 2020 13.68 13.77 11.36 11.69 6,820,535 -2.71(-18.82%)
Mar 31, 2020 12.71 15.24 12.03 14.40 11,934,881 +2.35(+19.50%)
Mar 30, 2020 13.60 13.69 10.01 12.05 12,041,368 -3.09(-20.41%)
Mar 27, 2020 16.00 16.58 14.27 15.14 4,233,400 -1.65(-9.83%)
Mar 26, 2020 17.00 19.86 16.05 16.79 7,003,484 +0.10(+0.60%)
Mar 25, 2020 18.00 20.27 15.56 16.69 10,117,324 +1.64(+10.90%)
Mar 24, 2020 13.88 15.67 12.49 15.05 9,495,736 +4.61(+44.16%)
Mar 23, 2020 9.340 10.56 8.510 10.44 7,966,146 +1.62(+18.37%)
Mar 20, 2020 8.510 12.00 8.500 8.820 12,707,900 +1.05(+13.51%)
Mar 19, 2020 7.160 9.960 6.620 7.770 9,774,237 +0.67(+9.44%)
Mar 18, 2020 8.670 8.670 6.020 7.100 10,973,555 -2.99(-29.63%)
Mar 17, 2020 14.80 15.64 9.760 10.09 12,165,359 -3.69(-26.78%)
Mar 16, 2020 14.38 15.93 13.71 13.78 7,254,102 -4.44(-24.37%)
Mar 13, 2020 18.82 19.80 15.01 18.22 7,935,400 +2.74(+17.70%)
Mar 12, 2020 21.75 21.75 14.66 15.48 10,807,379 -9.29(-37.51%)
Mar 11, 2020 27.57 27.89 22.91 24.77 8,156,688 -4.28(-14.73%)
Mar 10, 2020 28.12 29.83 25.34 29.05 6,129,657 +2.61(+9.87%)
Mar 09, 2020 28.75 30.80 25.39 26.44 7,605,371 -7.21(-21.43%)
Mar 06, 2020 33.17 36.47 31.81 33.65 7,146,000 -1.09(-3.14%)
Mar 05, 2020 39.78 40.20 34.27 34.74 7,629,693 -6.38(-15.52%)
Mar 04, 2020 42.66 43.17 40.04 41.12 6,892,786 -0.53(-1.27%)
Mar 03, 2020 45.98 48.59 41.59 41.65 4,283,941 -3.78(-8.32%)
Mar 02, 2020 50.15 50.20 42.26 45.43 7,779,295 -4.75(-9.47%)
Feb 28, 2020 47.88 50.64 46.70 50.18 5,135,500 +0.30(+0.60%)
Feb 27, 2020 51.77 54.06 47.36 49.88 6,133,489 -1.52(-2.96%)
Feb 26, 2020 55.98 57.52 49.05 51.40 6,324,463 -4.22(-7.59%)
Feb 25, 2020 63.43 64.39 55.54 55.62 4,219,359 -7.37(-11.70%)
Feb 24, 2020 65.52 66.25 62.96 62.99 2,348,757 -5.13(-7.53%)
Feb 21, 2020 69.46 69.46 67.28 68.12 1,863,500 -1.35(-1.94%)
Feb 20, 2020 69.08 70.74 67.93 69.47 1,229,089 +0.02(+0.03%)
Feb 19, 2020 69.41 70.11 69.22 69.45 1,159,027 +0.63(+0.92%)
Feb 18, 2020 68.70 69.57 68.37 68.82 710,692 -0.11(-0.16%)
Feb 14, 2020 68.10 69.15 67.26 68.93 727,200 +0.92(+1.35%)
Feb 13, 2020 65.89 68.07 65.51 68.01 1,179,791 +1.60(+2.41%)
Feb 12, 2020 66.29 67.02 66.08 66.41 1,361,942 +0.91(+1.39%)
Feb 11, 2020 64.75 65.83 64.42 65.50 1,246,667 +1.34(+2.09%)
Feb 10, 2020 61.93 64.45 61.50 64.16 1,697,095 +1.86(+2.99%)
Feb 07, 2020 63.03 63.17 61.95 62.30 1,457,600 -1.31(-2.06%)
Feb 06, 2020 63.97 64.32 63.28 63.61 1,117,823 +0.07(+0.11%)
Feb 05, 2020 63.64 64.05 62.63 63.54 1,051,568 +0.84(+1.34%)
Feb 04, 2020 62.28 63.02 61.53 62.70 1,308,567 +1.80(+2.96%)
Feb 03, 2020 60.29 61.19 59.92 60.90 850,816 +1.12(+1.87%)
Jan 31, 2020 60.64 61.01 59.24 59.78 1,381,100 -1.07(-1.76%)
Jan 30, 2020 59.90 61.55 59.61 60.85 853,585 +0.08(+0.13%)
Jan 29, 2020 59.42 61.26 59.37 60.77 1,485,541 +1.65(+2.79%)
Jan 28, 2020 58.48 59.96 57.84 59.12 1,004,346 +1.17(+2.02%)
Jan 27, 2020 57.14 59.07 56.97 57.95 1,300,762 -1.25(-2.11%)
Jan 24, 2020 60.93 60.93 58.13 59.20 1,744,500 -1.44(-2.37%)
Jan 23, 2020 59.71 61.01 58.83 60.64 1,072,284 +0.36(+0.60%)
Jan 22, 2020 59.97 60.65 59.74 60.28 1,359,801 +0.78(+1.31%)
Jan 21, 2020 61.00 61.11 59.42 59.50 1,956,309 -1.84(-3.00%)
Jan 17, 2020 61.00 61.55 60.49 61.34 2,145,200 +0.79(+1.30%)
Jan 16, 2020 59.30 60.77 59.22 60.55 1,672,785 +1.73(+2.94%)
Jan 15, 2020 58.97 59.91 58.59 58.82 1,140,514 -0.15(-0.25%)
Jan 14, 2020 59.25 59.68 58.68 58.97 1,358,109 -0.37(-0.62%)
Jan 13, 2020 58.66 59.59 57.96 59.34 950,771 +0.89(+1.52%)
Jan 10, 2020 59.41 59.43 58.20 58.45 1,426,200 -0.84(-1.42%)
Jan 09, 2020 59.96 60.26 59.22 59.29 1,465,356 -0.24(-0.40%)
Jan 08, 2020 59.53 59.86 58.45 59.53 1,275,223 +0.20(+0.34%)
Jan 07, 2020 58.80 59.45 57.98 59.33 1,957,507 +0.53(+0.90%)
Jan 06, 2020 57.41 58.92 57.00 58.80 1,619,573 +0.79(+1.36%)
Jan 03, 2020 58.76 59.08 57.34 58.01 2,282,700 -1.50(-2.52%)
Jan 02, 2020 60.26 60.33 59.17 59.51 1,576,384 -0.13(-0.22%)
Dec 31, 2019 58.86 59.92 58.86 59.64 1,656,500 +0.63(+1.07%)
Dec 30, 2019 59.27 59.54 58.30 59.01 2,194,382 -0.15(-0.25%)
Dec 27, 2019 59.27 59.50 58.38 59.16 395,000 +0.10(+0.17%)
Dec 26, 2019 59.11 59.33 58.73 59.06 874,074 -0.12(-0.20%)
Dec 24, 2019 59.08 59.34 58.74 59.18 440,100 +0.09(+0.15%)
Dec 23, 2019 57.88 59.09 57.64 59.09 953,063 +1.44(+2.50%)
Dec 20, 2019 58.09 58.53 57.23 57.65 1,981,200 -0.26(-0.45%)
Dec 19, 2019 57.46 58.15 57.22 57.91 694,236 +0.67(+1.17%)
Dec 18, 2019 56.91 57.57 56.53 57.24 856,645 +0.45(+0.79%)
Dec 17, 2019 55.61 56.86 55.36 56.79 1,616,289 +1.09(+1.96%)
Dec 16, 2019 55.37 56.09 55.08 55.70 2,371,621 +0.81(+1.48%)
Dec 13, 2019 54.63 55.76 54.15 54.89 800,000 +0.04(+0.07%)
Dec 12, 2019 53.12 54.91 52.92 54.85 1,239,014 +2.01(+3.80%)
Dec 11, 2019 52.93 53.75 52.45 52.84 902,537 +0.09(+0.17%)
Dec 10, 2019 52.75 52.98 52.51 52.75 791,013 -0.17(-0.32%)
Dec 09, 2019 53.07 53.55 52.45 52.92 1,332,631 -0.63(-1.19%)
Dec 06, 2019 52.65 53.65 52.20 53.55 941,700 +1.66(+3.21%)
Dec 05, 2019 52.97 52.97 51.71 51.89 1,144,776 -0.81(-1.54%)
Dec 04, 2019 52.84 52.96 52.40 52.70 1,330,069 -0.01(-0.02%)
Dec 03, 2019 52.00 52.81 51.39 52.71 1,251,829 +0.01(+0.02%)
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.