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

Everi Holdings Inc (NY: EVRI )

7.230 +0.430 (+6.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 1.800 1.800 1.640 1.680 574,613 -0.12(-6.67%)
Apr 28, 2016 1.830 1.860 1.800 1.800 357,081 -0.04(-2.17%)
Apr 27, 2016 1.770 1.860 1.770 1.840 455,059 +0.07(+3.95%)
Apr 26, 2016 1.830 1.855 1.750 1.770 572,471 -0.06(-3.28%)
Apr 25, 2016 1.920 1.980 1.820 1.830 549,229 -0.05(-2.66%)
Apr 22, 2016 2.020 2.050 1.805 1.880 937,029 -0.16(-7.84%)
Apr 21, 2016 2.020 2.070 1.910 2.040 549,448 +0.00(+0.00%)
Apr 20, 2016 2.220 2.270 2.020 2.040 580,387 -0.21(-9.33%)
Apr 19, 2016 2.210 2.290 2.200 2.250 372,416 +0.05(+2.27%)
Apr 18, 2016 2.170 2.200 2.140 2.200 294,873 +0.01(+0.46%)
Apr 15, 2016 2.190 2.230 2.120 2.190 209,422 -0.02(-0.90%)
Apr 14, 2016 2.180 2.220 2.180 2.210 712,820 +0.06(+2.79%)
Apr 13, 2016 2.140 2.180 2.110 2.150 743,596 +0.03(+1.42%)
Apr 12, 2016 2.110 2.135 2.090 2.120 563,907 +0.00(+0.00%)
Apr 11, 2016 2.140 2.150 2.040 2.120 989,036 +0.01(+0.47%)
Apr 08, 2016 2.150 2.150 2.070 2.110 986,745 +0.01(+0.48%)
Apr 07, 2016 2.150 2.160 2.020 2.100 561,213 -0.05(-2.33%)
Apr 06, 2016 2.080 2.167 2.080 2.150 781,423 +0.06(+2.87%)
Apr 05, 2016 2.180 2.210 2.080 2.090 583,372 -0.09(-4.13%)
Apr 04, 2016 2.220 2.290 2.090 2.180 1,321,651 -0.03(-1.36%)
Apr 01, 2016 2.290 2.290 2.170 2.210 329,340 -0.08(-3.49%)
Mar 31, 2016 2.210 2.370 2.200 2.290 779,580 +0.08(+3.62%)
Mar 30, 2016 2.170 2.240 2.100 2.210 884,611 +0.03(+1.38%)
Mar 29, 2016 2.160 2.210 2.030 2.180 845,849 -0.01(-0.46%)
Mar 28, 2016 2.280 2.280 2.160 2.190 660,217 -0.01(-0.45%)
Mar 24, 2016 2.220 2.200 2.200 2.200 539,100 -0.05(-2.22%)
Mar 23, 2016 2.210 2.270 2.160 2.250 760,821 +0.05(+2.27%)
Mar 22, 2016 2.370 2.400 2.150 2.200 803,723 -0.13(-5.58%)
Mar 21, 2016 2.330 2.440 2.280 2.330 737,306 +0.05(+2.19%)
Mar 18, 2016 2.390 2.480 2.240 2.280 1,318,678 -0.16(-6.56%)
Mar 17, 2016 2.420 2.550 2.260 2.440 1,091,404 +0.06(+2.52%)
Mar 16, 2016 2.500 2.600 1.730 2.380 4,482,467 -0.78(-24.68%)
Mar 15, 2016 3.120 3.160 3.020 3.160 238,200 -0.02(-0.63%)
Mar 14, 2016 3.250 3.290 3.100 3.180 172,881 -0.06(-1.85%)
Mar 11, 2016 3.090 3.240 3.085 3.240 217,266 +0.17(+5.54%)
Mar 10, 2016 3.390 3.410 3.050 3.070 283,411 -0.34(-9.97%)
Mar 09, 2016 3.460 3.510 3.250 3.410 252,088 -0.03(-0.87%)
Mar 08, 2016 3.560 3.600 3.430 3.440 303,750 -0.16(-4.44%)
Mar 07, 2016 3.320 3.600 3.290 3.600 264,624 +0.28(+8.43%)
Mar 04, 2016 3.460 3.480 3.280 3.320 272,749 -0.15(-4.32%)
Mar 03, 2016 3.380 3.470 3.305 3.470 499,719 +0.16(+4.83%)
Mar 02, 2016 3.050 3.390 3.030 3.310 446,587 +0.29(+9.60%)
Mar 01, 2016 2.980 3.060 2.920 3.020 341,728 +0.08(+2.72%)
Feb 29, 2016 2.830 2.980 2.830 2.940 348,046 +0.11(+3.89%)
Feb 26, 2016 2.730 2.890 2.730 2.830 307,662 +0.13(+4.81%)
Feb 25, 2016 2.810 2.810 2.650 2.700 327,543 -0.07(-2.53%)
Feb 24, 2016 2.910 2.930 2.730 2.770 420,047 -0.04(-1.42%)
Feb 23, 2016 2.830 2.840 2.728 2.810 440,988 +0.05(+1.81%)
Feb 22, 2016 2.570 2.780 2.550 2.760 613,790 +0.24(+9.52%)
Feb 19, 2016 2.540 2.562 2.480 2.520 340,957 -0.04(-1.56%)
Feb 18, 2016 2.560 2.610 2.500 2.560 358,861 +0.04(+1.59%)
Feb 17, 2016 2.550 2.600 2.470 2.520 827,560 -0.03(-1.18%)
Feb 16, 2016 2.890 2.890 2.510 2.550 446,230 -0.23(-8.27%)
Feb 12, 2016 2.500 2.780 2.780 2.780 1,028,400 +0.39(+16.32%)
Feb 11, 2016 2.310 2.400 2.250 2.390 398,360 +0.04(+1.70%)
Feb 10, 2016 2.360 2.390 2.270 2.350 996,939 +0.01(+0.43%)
Feb 09, 2016 2.590 2.650 2.320 2.340 309,123 -0.30(-11.36%)
Feb 08, 2016 2.770 2.770 2.570 2.640 318,946 -0.16(-5.71%)
Feb 05, 2016 2.930 2.950 2.800 2.800 236,246 -0.14(-4.76%)
Feb 04, 2016 2.840 3.000 2.800 2.940 287,782 +0.11(+3.89%)
Feb 03, 2016 2.840 2.870 2.650 2.830 182,461 +0.00(+0.00%)
Feb 02, 2016 2.930 2.960 2.805 2.830 258,020 -0.13(-4.39%)
Feb 01, 2016 2.810 3.030 2.730 2.960 431,950 +0.15(+5.34%)
Jan 29, 2016 2.800 2.900 2.750 2.810 419,036 +0.05(+1.81%)
Jan 28, 2016 2.920 2.940 2.750 2.760 301,669 -0.12(-4.17%)
Jan 27, 2016 2.950 2.980 2.840 2.880 386,038 -0.09(-3.03%)
Jan 26, 2016 2.990 3.050 2.820 2.970 400,769 -0.02(-0.67%)
Jan 25, 2016 3.440 3.491 2.790 2.990 1,925,652 -0.57(-16.01%)
Jan 22, 2016 3.460 3.560 3.370 3.560 511,947 +0.12(+3.49%)
Jan 21, 2016 3.410 3.520 3.340 3.440 380,135 -0.04(-1.15%)
Jan 20, 2016 3.300 3.480 3.140 3.480 662,408 +0.09(+2.65%)
Jan 19, 2016 3.570 3.600 3.290 3.390 506,382 -0.17(-4.78%)
Jan 15, 2016 3.400 3.560 3.560 3.560 626,300 +0.05(+1.42%)
Jan 14, 2016 3.460 3.600 3.380 3.510 531,584 +0.00(+0.00%)
Jan 13, 2016 3.910 3.920 3.500 3.510 606,140 -0.40(-10.23%)
Jan 12, 2016 4.020 4.040 3.780 3.910 371,706 -0.07(-1.76%)
Jan 11, 2016 4.010 4.120 3.900 3.980 431,595 -0.01(-0.25%)
Jan 08, 2016 4.160 4.170 3.970 3.990 647,039 -0.13(-3.16%)
Jan 07, 2016 4.200 4.200 3.950 4.120 681,663 -0.11(-2.60%)
Jan 06, 2016 4.370 4.460 4.230 4.230 445,742 -0.16(-3.64%)
Jan 05, 2016 4.460 4.490 4.230 4.390 386,527 -0.05(-1.13%)
Jan 04, 2016 4.380 4.500 4.140 4.440 530,937 +0.05(+1.14%)
Dec 31, 2015 4.280 4.390 4.390 4.390 595,600 +0.12(+2.81%)
Dec 30, 2015 4.120 4.290 4.050 4.270 671,386 +0.10(+2.40%)
Dec 29, 2015 3.970 4.170 3.950 4.170 378,137 +0.21(+5.30%)
Dec 28, 2015 3.840 3.960 3.440 3.960 798,463 -0.17(-4.12%)
Dec 24, 2015 4.110 4.130 4.130 4.130 196,800 +0.00(+0.00%)
Dec 23, 2015 3.930 4.160 3.850 4.130 433,537 +0.24(+6.17%)
Dec 22, 2015 3.930 3.970 3.840 3.890 302,776 -0.01(-0.26%)
Dec 21, 2015 4.040 4.040 3.880 3.900 309,397 -0.14(-3.47%)
Dec 18, 2015 3.850 4.050 3.830 4.040 789,279 +0.16(+4.12%)
Dec 17, 2015 3.830 3.930 3.830 3.880 307,784 +0.03(+0.78%)
Dec 16, 2015 3.780 3.900 3.780 3.850 419,480 +0.10(+2.67%)
Dec 15, 2015 3.660 3.770 3.650 3.750 328,247 +0.09(+2.46%)
Dec 14, 2015 3.660 3.720 3.585 3.660 678,446 -0.02(-0.54%)
Dec 11, 2015 3.710 3.800 3.590 3.680 508,527 -0.14(-3.66%)
Dec 10, 2015 3.470 3.890 3.428 3.820 969,139 +0.43(+12.68%)
Dec 09, 2015 3.370 3.460 3.310 3.390 537,230 +0.00(+0.00%)
Dec 08, 2015 3.410 3.430 3.350 3.390 1,629,003 -0.07(-2.02%)
Dec 07, 2015 3.370 3.460 3.270 3.460 566,298 +0.04(+1.17%)
Dec 04, 2015 3.620 3.710 3.310 3.420 1,110,690 -0.23(-6.30%)
Dec 03, 2015 3.620 3.680 3.580 3.650 473,087 +0.04(+1.11%)
Dec 02, 2015 3.680 3.685 3.590 3.610 234,492 -0.06(-1.63%)
Dec 01, 2015 3.810 3.810 3.650 3.670 645,327 -0.15(-3.93%)
Nov 30, 2015 3.640 3.850 3.570 3.820 406,487 +0.23(+6.41%)
Nov 27, 2015 3.560 3.610 3.350 3.590 343,895 +0.02(+0.56%)
Nov 25, 2015 3.730 3.570 3.570 3.570 924,300 -0.14(-3.77%)
Nov 24, 2015 3.570 3.730 3.520 3.710 435,477 +0.14(+3.92%)
Nov 23, 2015 3.750 3.890 3.530 3.570 659,792 -0.23(-6.05%)
Nov 20, 2015 3.890 3.940 3.782 3.800 458,322 -0.04(-1.04%)
Nov 19, 2015 3.880 3.930 3.670 3.840 390,784 -0.07(-1.79%)
Nov 18, 2015 3.600 3.920 3.560 3.910 533,240 +0.44(+12.68%)
Nov 17, 2015 3.660 3.690 3.390 3.470 867,177 -0.24(-6.47%)
Nov 16, 2015 3.880 3.890 3.700 3.710 496,876 -0.14(-3.64%)
Nov 13, 2015 3.870 3.980 3.770 3.850 426,231 -0.04(-1.03%)
Nov 12, 2015 3.860 3.960 3.790 3.890 525,000 -0.01(-0.26%)
Nov 11, 2015 4.060 4.110 3.860 3.900 992,606 -0.09(-2.26%)
Nov 10, 2015 4.280 4.373 3.990 3.990 906,555 -0.32(-7.42%)
Nov 09, 2015 4.460 4.470 4.220 4.310 691,729 -0.14(-3.15%)
Nov 06, 2015 4.370 4.580 4.370 4.450 841,650 +0.09(+2.06%)
Nov 05, 2015 4.550 4.600 4.220 4.360 1,123,016 -0.21(-4.60%)
Nov 04, 2015 5.260 5.290 4.170 4.570 1,590,246 -0.43(-8.60%)
Nov 03, 2015 4.900 5.120 4.900 5.000 436,742 +0.07(+1.42%)
Nov 02, 2015 4.730 5.050 4.720 4.930 439,720 +0.25(+5.34%)
Oct 30, 2015 4.700 4.820 4.640 4.680 246,614 +0.00(+0.00%)
Oct 29, 2015 4.870 4.930 4.620 4.680 287,629 -0.23(-4.68%)
Oct 28, 2015 4.340 4.920 4.340 4.910 585,290 +0.55(+12.61%)
Oct 27, 2015 4.520 4.540 4.060 4.360 776,488 -0.18(-3.96%)
Oct 26, 2015 4.700 4.860 4.510 4.540 234,007 -0.15(-3.20%)
Oct 23, 2015 4.570 4.760 4.510 4.690 346,433 +0.14(+3.08%)
Oct 22, 2015 4.450 4.640 4.390 4.550 271,299 +0.15(+3.41%)
Oct 21, 2015 4.800 4.830 4.380 4.400 450,510 -0.36(-7.56%)
Oct 20, 2015 4.800 4.930 4.750 4.760 227,901 -0.05(-1.04%)
Oct 19, 2015 5.150 5.150 4.710 4.810 595,407 -0.41(-7.85%)
Oct 16, 2015 5.310 5.350 5.170 5.220 333,178 -0.03(-0.57%)
Oct 15, 2015 5.010 5.330 5.010 5.250 537,918 +0.23(+4.58%)
Oct 14, 2015 5.140 5.260 5.000 5.020 256,390 -0.06(-1.18%)
Oct 13, 2015 5.230 5.250 5.080 5.080 297,966 -0.14(-2.68%)
Oct 12, 2015 5.230 5.320 5.170 5.220 210,621 -0.02(-0.38%)
Oct 09, 2015 5.320 5.350 5.210 5.240 440,141 -0.03(-0.57%)
Oct 08, 2015 5.180 5.310 5.070 5.270 623,648 +0.09(+1.74%)
Oct 07, 2015 5.100 5.290 5.050 5.180 479,920 +0.08(+1.57%)
Oct 06, 2015 5.140 5.290 5.090 5.100 411,940 -0.04(-0.78%)
Oct 05, 2015 5.130 5.210 4.972 5.140 638,802 +0.18(+3.63%)
Oct 02, 2015 5.060 5.120 4.842 4.960 667,575 -0.15(-2.94%)
Oct 01, 2015 5.150 5.280 4.840 5.110 612,492 -0.02(-0.39%)
Sep 30, 2015 5.260 5.290 5.085 5.130 1,084,449 -0.08(-1.54%)
Sep 29, 2015 5.280 5.310 5.150 5.210 263,243 -0.04(-0.76%)
Sep 28, 2015 5.270 5.370 5.190 5.250 295,769 -0.07(-1.32%)
Sep 25, 2015 5.250 5.410 5.074 5.320 418,764 +0.11(+2.11%)
Sep 24, 2015 5.240 5.265 5.052 5.210 332,009 -0.06(-1.14%)
Sep 23, 2015 5.430 5.430 5.130 5.270 434,280 -0.15(-2.77%)
Sep 22, 2015 5.390 5.450 5.325 5.420 419,568 -0.04(-0.73%)
Sep 21, 2015 5.470 5.620 5.340 5.460 439,576 +0.05(+0.92%)
Sep 18, 2015 5.220 5.500 5.130 5.410 1,430,392 +0.16(+3.05%)
Sep 17, 2015 5.240 5.280 5.210 5.250 352,656 +0.01(+0.19%)
Sep 16, 2015 5.040 5.310 5.040 5.240 601,324 +0.20(+3.97%)
Sep 15, 2015 4.930 5.080 4.885 5.040 441,934 +0.09(+1.82%)
Sep 14, 2015 4.990 5.070 4.850 4.950 647,391 -0.07(-1.39%)
Sep 11, 2015 4.840 5.080 4.840 5.020 511,470 +0.03(+0.60%)
Sep 10, 2015 4.750 5.000 4.745 4.990 608,197 +0.21(+4.39%)
Sep 09, 2015 4.890 4.970 4.770 4.780 242,228 -0.13(-2.65%)
Sep 08, 2015 4.840 4.920 4.730 4.910 275,010 +0.15(+3.15%)
Sep 04, 2015 4.790 4.760 4.760 4.760 299,100 -0.12(-2.46%)
Sep 03, 2015 4.830 4.960 4.790 4.880 1,029,601 +0.15(+3.17%)
Sep 02, 2015 4.930 4.930 4.630 4.730 597,455 -0.12(-2.47%)
Sep 01, 2015 5.070 5.090 4.810 4.850 625,447 -0.32(-6.19%)
Aug 31, 2015 4.920 5.180 4.900 5.170 366,429 +0.27(+5.51%)
Aug 28, 2015 4.750 5.010 4.750 4.900 623,844 +0.14(+2.94%)
Aug 27, 2015 4.790 4.850 4.685 4.760 376,545 -0.02(-0.42%)
Aug 26, 2015 4.630 4.780 4.500 4.780 564,382 +0.26(+5.75%)
Aug 25, 2015 5.090 5.090 4.442 4.520 674,092 -0.42(-8.50%)
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.