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 )

17.75 -0.16 (-0.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Mar 29, 2018 3.139 3.139 3.139 0 -0.06(-1.76%)
Mar 28, 2018 3.029 3.195 3.029 3.195 16,322 +0.07(+2.26%)
Mar 27, 2018 3.117 3.117 3.117 3.125 1,525 +0.03(+1.12%)
Mar 26, 2018 3.112 3.135 3.090 3.090 13,670 -0.01(-0.26%)
Mar 23, 2018 3.098 3.098 3.098 3.098 300 -0.02(-0.71%)
Mar 22, 2018 3.123 3.123 3.120 3.120 300 -0.08(-2.37%)
Mar 21, 2018 3.189 3.215 3.189 3.196 6,625 +0.03(+1.02%)
Mar 20, 2018 3.177 3.181 3.163 3.164 222,673 +0.07(+2.28%)
Mar 19, 2018 2.975 3.116 2.975 3.093 30,750 +0.16(+5.55%)
Mar 16, 2018 2.967 2.999 2.930 2.930 8,270 -0.02(-0.53%)
Mar 15, 2018 3.649 3.649 2.600 2.946 68,341 -1.06(-26.49%)
Mar 14, 2018 4.121 4.121 4.006 4.007 215,696 -0.02(-0.60%)
Mar 13, 2018 4.065 4.065 4.009 4.032 205,704 +0.08(+2.13%)
Mar 12, 2018 3.947 3.947 3.947 3.947 67,462 +0.10(+2.64%)
Mar 09, 2018 3.866 3.866 3.839 3.846 5,400 +0.20(+5.37%)
Mar 07, 2018 3.650 3.650 3.650 0 -0.06(-1.50%)
Mar 05, 2018 3.705 3.705 3.705 0 +0.05(+1.40%)
Mar 02, 2018 3.707 3.747 3.628 3.655 64,543 -0.12(-3.06%)
Mar 01, 2018 3.786 3.852 3.725 3.770 90,472 +0.02(+0.50%)
Feb 28, 2018 3.835 3.843 3.689 3.751 410,452 -0.15(-3.91%)
Feb 27, 2018 3.933 3.938 3.855 3.904 259,500 +0.04(+0.93%)
Feb 26, 2018 3.826 3.876 3.826 3.868 49,650 +0.03(+0.73%)
Feb 23, 2018 3.847 3.847 3.840 3.840 3,217 -0.04(-1.03%)
Feb 22, 2018 3.905 3.945 3.845 3.880 12,429 +0.13(+3.47%)
Feb 21, 2018 3.470 3.810 3.470 3.750 4,600 +0.22(+6.10%)
Feb 20, 2018 3.705 3.705 3.534 3.534 51,295 -0.20(-5.47%)
Feb 16, 2018 3.739 3.739 3.739 0 -0.02(-0.49%)
Feb 15, 2018 3.897 3.909 3.757 3.757 5,510 -0.23(-5.75%)
Feb 14, 2018 3.838 3.987 3.838 3.987 1,400 -0.17(-4.06%)
Feb 13, 2018 4.155 4.155 4.155 4.155 1,000 -0.14(-3.33%)
Feb 12, 2018 4.376 4.484 4.273 4.298 30,091 -0.03(-0.59%)
Feb 09, 2018 4.383 4.383 4.273 4.324 18,500 +0.01(+0.24%)
Feb 08, 2018 4.434 4.434 4.314 4.314 136,700 -0.17(-3.79%)
Feb 07, 2018 4.424 4.484 4.484 5,988 +0.06(+1.36%)
Feb 06, 2018 4.635 4.635 4.307 4.424 60,330 -1.96(-30.72%)
Feb 05, 2018 6.479 6.479 6.386 6.386 1,158 -0.30(-4.45%)
Feb 01, 2018 6.683 6.683 6.683 0 -0.03(-0.51%)
Jan 31, 2018 6.692 6.717 6.692 6.717 1,588 +0.11(+1.66%)
Jan 30, 2018 6.603 6.607 6.603 6.607 500 -0.21(-3.14%)
Jan 29, 2018 6.834 6.834 6.821 6.821 2,361 -0.08(-1.17%)
Jan 26, 2018 7.063 7.063 6.901 6.902 2,600 -0.17(-2.42%)
Jan 24, 2018 7.074 7.074 7.074 0 -0.07(-0.95%)
Jan 22, 2018 7.141 7.141 7.141 187 +0.04(+0.61%)
Jan 19, 2018 7.098 7.098 7.098 7.098 2,699 -0.06(-0.89%)
Jan 18, 2018 7.162 7.162 7.162 7.162 1,620 -0.14(-1.92%)
Jan 17, 2018 7.358 7.366 7.303 7.303 2,950 -0.14(-1.85%)
Jan 16, 2018 7.440 7.440 7.440 7.440 7,607 +0.10(+1.37%)
Jan 12, 2018 7.340 7.340 7.340 0 -0.27(-3.52%)
Jan 11, 2018 7.607 7.607 7.607 7.607 1,440 +0.06(+0.83%)
Jan 10, 2018 7.557 7.557 7.545 0 -0.01(-0.16%)
Jan 09, 2018 7.557 7.557 7.557 0 -0.17(-2.20%)
Jan 08, 2018 7.727 7.727 7.727 7.727 40,522 -0.05(-0.63%)
Jan 05, 2018 7.816 7.816 7.772 7.776 1,023 +0.21(+2.71%)
Jan 04, 2018 7.571 7.571 7.571 7.571 51,938 +0.01(+0.15%)
Jan 03, 2018 7.597 7.614 7.524 7.559 5,445 +0.04(+0.60%)
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.