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 (%)
Feb 29, 2008 894.64 899.02 881.97 886.01 15,101,767 -19.07(-2.11%)
Feb 28, 2008 743.17 914.57 900.27 905.08 12,619,993 -9.68(-1.06%)
Feb 27, 2008 736.47 923.96 907.55 914.76 12,980,068 +1.00(+0.11%)
Feb 26, 2008 733.15 919.98 900.21 913.76 19,566,340 +12.15(+1.35%)
Feb 25, 2008 719.19 905.49 885.99 901.61 13,884,040 +8.12(+0.91%)
Feb 22, 2008 891.10 896.65 877.85 893.49 14,863,519 +8.00(+0.90%)
Feb 21, 2008 893.48 899.74 881.01 885.49 16,307,852 -3.61(-0.41%)
Feb 20, 2008 877.58 893.06 873.19 889.10 13,513,388 +7.05(+0.80%)
Feb 19, 2008 891.02 896.37 877.62 882.05 13,616,344 +3.47(+0.40%)
Feb 18, 2008 844.73 853.80 837.96 878.58 14,906,280 +0.12(+0.01%)
Feb 15, 2008 713.69 853.38 838.75 878.46 14,803,257 +1.44(+0.16%)
Feb 14, 2008 723.12 862.24 842.64 877.02 13,376,520 -7.50(-0.85%)
Feb 13, 2008 714.59 860.46 837.58 884.52 20,085,992 +20.92(+2.42%)
Feb 12, 2008 701.72 847.04 825.34 863.60 17,442,458 +10.97(+1.29%)
Feb 11, 2008 687.76 899.19 841.88 852.63 16,738,316 +2.67(+0.31%)
Feb 08, 2008 686.03 899.19 841.88 849.95 20,125,568 -2.25(-0.26%)
Feb 07, 2008 815.15 899.19 843.56 852.20 21,878,280 -1.92(-0.22%)
Feb 06, 2008 699.26 899.19 854.12 854.12 16,427,794 -5.07(-0.59%)
Feb 05, 2008 876.88 899.19 859.18 859.18 27,078,890 -29.58(-3.33%)
Feb 04, 2008 633.39 899.19 871.42 888.76 20,902,336 -10.43(-1.16%)
Feb 01, 2008 637.18 899.19 871.42 899.19 20,562,872 +8.07(+0.91%)
Jan 31, 2008 525.55 894.43 871.42 891.12 22,692,180 +6.53(+0.74%)
Jan 30, 2008 515.31 894.43 871.42 884.60 17,083,112 -1.02(-0.12%)
Jan 29, 2008 541.99 889.28 871.42 885.62 12,896,680 +3.08(+0.35%)
Jan 28, 2008 607.17 889.28 871.42 882.54 15,140,594 +6.62(+0.76%)
Jan 25, 2008 618.97 889.28 874.43 875.91 16,243,771 -2.57(-0.29%)
Jan 24, 2008 513.50 878.49 864.91 878.49 26,374,892 +11.72(+1.35%)
Jan 23, 2008 493.19 866.94 839.31 866.77 25,082,996 -2.80(-0.32%)
Jan 22, 2008 576.15 879.33 847.08 869.57 24,750,426 -9.76(-1.11%)
Jan 21, 2008 611.52 879.33 879.33 879.33 22,912,312 -0.65(-0.07%)
Jan 18, 2008 740.56 882.77 874.05 879.98 22,725,660 -2.08(-0.24%)
Jan 17, 2008 534.64 898.63 881.46 882.06 26,353,006 -6.06(-0.68%)
Jan 16, 2008 528.26 895.84 884.23 888.12 34,218,112 -9.53(-1.06%)
Jan 15, 2008 763.01 914.60 897.28 897.66 16,918,628 -13.56(-1.49%)
Jan 14, 2008 765.80 911.57 899.34 911.22 17,715,096 +13.42(+1.50%)
Jan 11, 2008 543.55 903.58 896.15 897.80 20,954,420 -7.50(-0.83%)
Jan 10, 2008 531.93 907.71 894.09 905.29 20,657,636 +3.54(+0.39%)
Jan 09, 2008 753.33 901.77 893.11 901.76 22,015,796 +0.65(+0.07%)
Jan 08, 2008 544.29 913.82 901.11 901.11 16,399,531 -6.05(-0.67%)
Jan 07, 2008 770.00 914.78 903.75 907.15 19,652,016 -11.25(-1.23%)
Jan 04, 2008 560.10 938.69 918.41 918.41 20,526,532 -19.11(-2.04%)
Jan 03, 2008 564.99 940.21 935.15 937.52 16,068,862 -0.20(-0.02%)
Jan 02, 2008 806.64 949.04 936.88 937.72 17,543,480 -9.66(-1.02%)
Jan 01, 2008 680.51 947.38 947.38 947.38 9,691,076 +0.27(+0.03%)
Dec 31, 2007 579.69 951.52 946.83 947.11 10,076,530 -0.66(-0.07%)
Dec 28, 2007 579.73 949.10 942.97 947.76 9,891,837 +5.90(+0.63%)
Dec 27, 2007 802.32 949.71 941.25 941.87 8,339,143 -7.26(-0.76%)
Dec 26, 2007 575.66 949.25 943.60 949.13 7,024,034 +4.51(+0.48%)
Dec 24, 2007 575.27 944.62 939.01 944.62 4,462,010 +5.36(+0.57%)
Dec 21, 2007 568.72 939.25 926.89 939.25 19,040,384 +11.70(+1.26%)
Dec 20, 2007 560.21 927.69 923.04 927.55 15,075,228 +4.09(+0.44%)
Dec 19, 2007 782.11 925.43 918.54 923.46 14,576,174 +0.07(+0.01%)
Dec 18, 2007 563.87 928.34 917.97 923.38 14,580,408 +0.00(+0.00%)
Dec 17, 2007 787.14 941.15 923.38 923.38 15,570,045 -19.82(-2.10%)
Dec 14, 2007 577.62 950.92 942.92 943.20 12,987,492 -11.62(-1.22%)
Dec 13, 2007 827.46 967.11 950.11 954.82 14,527,031 -12.33(-1.27%)
Dec 12, 2007 752.06 978.21 960.61 967.15 16,680,057 +5.48(+0.57%)
Dec 11, 2007 750.23 981.35 961.67 961.67 15,804,561 -16.61(-1.70%)
Dec 10, 2007 746.95 982.48 973.10 978.27 13,247,325 +5.91(+0.61%)
Dec 07, 2007 837.51 972.36 965.89 972.36 12,409,153 +9.11(+0.95%)
Dec 06, 2007 823.03 963.25 954.08 963.25 13,267,797 +3.74(+0.39%)
Dec 05, 2007 728.99 961.38 946.29 959.51 15,377,601 +12.99(+1.37%)
Dec 04, 2007 721.54 958.71 945.39 946.52 13,402,756 -12.57(-1.31%)
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.