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

Endurance Int Group (NQ: EIGI )

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 10, 2021 9.490 9.490 9.490 0 +0.00(+0.00%)
Feb 09, 2021 9.480 9.500 9.480 9.490 1,147,101 +0.00(+0.00%)
Feb 08, 2021 9.480 9.510 9.480 9.490 980,362 +0.01(+0.11%)
Feb 05, 2021 9.480 9.490 9.480 9.480 369,400 +0.00(+0.00%)
Feb 04, 2021 9.480 9.490 9.480 9.480 415,538 -0.01(-0.11%)
Feb 03, 2021 9.480 9.490 9.470 9.490 837,695 +0.01(+0.11%)
Feb 02, 2021 9.480 9.490 9.470 9.480 809,766 +0.00(+0.00%)
Feb 01, 2021 9.470 9.480 9.470 9.480 869,943 +0.00(+0.00%)
Jan 29, 2021 9.480 9.480 9.470 9.480 801,800 +0.01(+0.11%)
Jan 28, 2021 9.480 9.480 9.470 9.470 751,257 +0.00(+0.00%)
Jan 27, 2021 9.470 9.485 9.450 9.470 1,939,850 +0.00(+0.00%)
Jan 26, 2021 9.470 9.490 9.470 9.470 571,129 +0.00(+0.00%)
Jan 25, 2021 9.460 9.480 9.460 9.470 1,525,162 -0.01(-0.11%)
Jan 22, 2021 9.460 9.480 9.460 9.480 220,800 +0.01(+0.11%)
Jan 21, 2021 9.480 9.480 9.470 9.470 431,813 -0.00(-0.05%)
Jan 20, 2021 9.480 9.490 9.460 9.475 648,999 -0.01(-0.05%)
Jan 19, 2021 9.470 9.480 9.450 9.480 2,783,938 +0.03(+0.32%)
Jan 15, 2021 9.450 9.470 9.450 9.450 1,332,700 +0.00(+0.00%)
Jan 14, 2021 9.460 9.480 9.450 9.450 1,544,056 +0.00(+0.00%)
Jan 13, 2021 9.460 9.480 9.450 9.450 1,291,743 +0.00(+0.00%)
Jan 12, 2021 9.460 9.470 9.450 9.450 2,436,110 -0.01(-0.11%)
Jan 11, 2021 9.460 9.470 9.450 9.460 1,089,501 +0.01(+0.11%)
Jan 08, 2021 9.440 9.470 9.440 9.450 1,781,700 +0.01(+0.11%)
Jan 07, 2021 9.440 9.470 9.440 9.440 800,395 -0.02(-0.21%)
Jan 06, 2021 9.480 9.480 9.430 9.460 1,794,046 +0.02(+0.21%)
Jan 05, 2021 9.450 9.460 9.430 9.440 1,452,828 +0.00(+0.00%)
Jan 04, 2021 9.460 9.460 9.430 9.440 1,088,767 -0.01(-0.11%)
Dec 31, 2020 9.450 9.450 9.450 943,402 +0.01(+0.11%)
Dec 30, 2020 9.450 9.450 9.430 9.440 943,402 -0.01(-0.11%)
Dec 29, 2020 9.450 9.460 9.430 9.450 712,256 +0.00(+0.00%)
Dec 28, 2020 9.450 9.460 9.440 9.450 748,850 +0.01(+0.11%)
Dec 24, 2020 9.480 9.480 9.430 9.440 343,900 -0.02(-0.21%)
Dec 23, 2020 9.460 9.480 9.430 9.460 955,927 -0.02(-0.21%)
Dec 22, 2020 9.450 9.480 9.420 9.480 854,232 +0.03(+0.32%)
Dec 21, 2020 9.420 9.450 9.400 9.450 631,124 +0.02(+0.21%)
Dec 18, 2020 9.440 9.450 9.430 9.430 1,132,800 -0.01(-0.11%)
Dec 17, 2020 9.460 9.470 9.430 9.440 498,303 -0.03(-0.32%)
Dec 16, 2020 9.440 9.470 9.430 9.470 1,281,180 +0.03(+0.32%)
Dec 15, 2020 9.440 9.450 9.435 9.440 389,888 +0.00(+0.00%)
Dec 14, 2020 9.450 9.450 9.430 9.440 339,130 +0.01(+0.11%)
Dec 11, 2020 9.440 9.450 9.420 9.430 428,900 -0.01(-0.11%)
Dec 10, 2020 9.440 9.450 9.430 9.440 223,163 -0.01(-0.11%)
Dec 09, 2020 9.440 9.460 9.425 9.450 473,572 +0.00(+0.00%)
Dec 08, 2020 9.440 9.460 9.430 9.450 341,395 +0.00(+0.00%)
Dec 07, 2020 9.440 9.470 9.430 9.450 340,281 +0.00(+0.00%)
Dec 04, 2020 9.450 9.450 9.430 9.450 189,000 +0.01(+0.11%)
Dec 03, 2020 9.470 9.470 9.430 9.440 470,507 +0.00(+0.00%)
Dec 02, 2020 9.450 9.460 9.420 9.440 693,261 -0.02(-0.21%)
Dec 01, 2020 9.470 9.480 9.450 9.460 933,862 -0.02(-0.21%)
Nov 30, 2020 9.440 9.490 9.430 9.480 1,563,893 +0.04(+0.42%)
Nov 27, 2020 9.450 9.470 9.440 9.440 457,100 -0.01(-0.11%)
Nov 25, 2020 9.430 9.460 9.420 9.450 1,108,500 +0.01(+0.11%)
Nov 24, 2020 9.430 9.440 9.420 9.440 788,659 +0.03(+0.32%)
Nov 23, 2020 9.430 9.430 9.400 9.410 1,641,399 +0.01(+0.11%)
Nov 20, 2020 9.420 9.430 9.400 9.400 1,049,000 -0.03(-0.32%)
Nov 19, 2020 9.410 9.450 9.410 9.430 705,612 +0.02(+0.21%)
Nov 18, 2020 9.430 9.440 9.410 9.410 1,239,327 -0.01(-0.11%)
Nov 17, 2020 9.410 9.440 9.400 9.420 765,863 +0.01(+0.11%)
Nov 16, 2020 9.430 9.445 9.390 9.410 1,600,604 -0.01(-0.11%)
Nov 13, 2020 9.440 9.440 9.420 9.420 628,800 +0.00(+0.00%)
Nov 12, 2020 9.420 9.470 9.410 9.420 1,064,786 -0.01(-0.11%)
Nov 11, 2020 9.430 9.430 9.410 9.430 1,010,669 +0.04(+0.43%)
Nov 10, 2020 9.410 9.450 9.390 9.390 1,359,468 -0.02(-0.21%)
Nov 09, 2020 9.380 9.470 9.370 9.410 3,746,442 +0.06(+0.64%)
Nov 06, 2020 9.370 9.400 9.350 9.350 2,162,500 -0.02(-0.21%)
Nov 05, 2020 9.410 9.410 9.360 9.370 1,948,222 +0.01(+0.11%)
Nov 04, 2020 9.380 9.420 9.350 9.360 2,995,009 -0.02(-0.21%)
Nov 03, 2020 9.380 9.410 9.350 9.380 5,082,711 -0.03(-0.32%)
Nov 02, 2020 9.440 9.480 9.320 9.410 18,143,196 +3.60(+61.96%)
Oct 30, 2020 6.130 6.190 5.725 5.810 876,400 -0.41(-6.59%)
Oct 29, 2020 6.270 6.505 6.200 6.220 588,543 -0.05(-0.80%)
Oct 28, 2020 6.210 6.340 6.100 6.270 507,553 -0.07(-1.10%)
Oct 27, 2020 6.380 6.520 6.230 6.340 679,973 +0.04(+0.63%)
Oct 26, 2020 6.240 6.400 6.165 6.300 332,273 -0.08(-1.25%)
Oct 23, 2020 6.300 6.410 6.180 6.380 313,900 +0.10(+1.59%)
Oct 22, 2020 6.180 6.310 6.020 6.280 581,168 +0.15(+2.45%)
Oct 21, 2020 5.780 6.190 5.740 6.130 2,612,723 +0.34(+5.87%)
Oct 20, 2020 5.940 5.940 5.781 5.790 469,450 -0.12(-2.03%)
Oct 19, 2020 5.980 6.181 5.890 5.910 384,319 +0.00(+0.00%)
Oct 16, 2020 5.910 6.050 5.820 5.910 441,100 -0.04(-0.59%)
Oct 15, 2020 5.940 5.965 5.817 5.945 358,025 -0.11(-1.90%)
Oct 14, 2020 6.200 6.225 6.050 6.060 302,254 -0.12(-1.94%)
Oct 13, 2020 6.090 6.220 5.960 6.180 583,595 +0.03(+0.49%)
Oct 12, 2020 6.240 6.300 6.080 6.150 339,718 +0.00(+0.00%)
Oct 09, 2020 5.860 6.160 5.810 6.150 382,200 +0.38(+6.59%)
Oct 08, 2020 6.130 6.180 5.750 5.770 600,972 -0.35(-5.64%)
Oct 07, 2020 5.950 6.170 5.950 6.115 978,886 +0.25(+4.17%)
Oct 06, 2020 5.940 6.190 5.810 5.870 512,459 -0.03(-0.51%)
Oct 05, 2020 5.770 5.980 5.770 5.900 627,554 +0.18(+3.15%)
Oct 02, 2020 5.760 5.920 5.675 5.720 336,000 -0.19(-3.21%)
Oct 01, 2020 5.760 5.920 5.560 5.910 642,286 +0.17(+2.96%)
Sep 30, 2020 5.920 6.029 5.720 5.740 690,320 -0.15(-2.55%)
Sep 29, 2020 6.390 6.390 5.860 5.890 1,043,770 -0.36(-5.76%)
Sep 28, 2020 5.340 6.470 5.340 6.250 3,053,035 +0.95(+17.92%)
Sep 25, 2020 5.100 5.360 5.100 5.300 277,900 +0.20(+3.92%)
Sep 24, 2020 5.050 5.156 4.940 5.100 420,587 -0.01(-0.20%)
Sep 23, 2020 5.170 5.290 5.020 5.110 568,907 -0.06(-1.16%)
Sep 22, 2020 4.960 5.210 4.920 5.170 536,866 +0.18(+3.61%)
Sep 21, 2020 4.790 5.020 4.690 4.990 508,300 +0.12(+2.46%)
Sep 18, 2020 4.930 4.960 4.755 4.870 1,614,400 -0.11(-2.21%)
Sep 17, 2020 5.330 5.340 4.880 4.980 554,232 -0.46(-8.46%)
Sep 16, 2020 5.380 5.520 5.305 5.440 633,784 +0.08(+1.49%)
Sep 15, 2020 5.370 5.490 5.290 5.360 375,681 +0.04(+0.75%)
Sep 14, 2020 5.460 5.550 5.230 5.320 429,918 -0.09(-1.66%)
Sep 11, 2020 5.550 5.710 5.390 5.410 438,400 -0.12(-2.17%)
Sep 10, 2020 5.720 5.775 5.430 5.530 443,636 -0.13(-2.30%)
Sep 09, 2020 5.760 5.810 5.350 5.660 637,436 -0.03(-0.53%)
Sep 08, 2020 5.910 6.020 5.680 5.690 539,547 -0.34(-5.64%)
Sep 04, 2020 6.300 6.314 5.745 6.030 848,900 -0.22(-3.52%)
Sep 03, 2020 6.540 6.540 6.155 6.250 596,772 -0.29(-4.43%)
Sep 02, 2020 6.210 6.560 6.090 6.540 806,229 +0.33(+5.31%)
Sep 01, 2020 6.500 6.510 6.140 6.210 413,813 -0.30(-4.61%)
Aug 31, 2020 6.520 6.640 6.490 6.510 887,591 +0.05(+0.77%)
Aug 28, 2020 6.390 6.480 6.340 6.460 364,700 +0.15(+2.38%)
Aug 27, 2020 6.350 6.410 6.245 6.310 254,007 -0.03(-0.47%)
Aug 26, 2020 6.470 6.610 6.240 6.340 706,493 -0.13(-2.01%)
Aug 25, 2020 6.300 6.620 6.260 6.470 648,598 +0.21(+3.35%)
Aug 24, 2020 6.270 6.280 6.010 6.260 606,698 +0.06(+1.05%)
Aug 21, 2020 6.210 6.270 6.140 6.195 452,400 -0.00(-0.08%)
Aug 20, 2020 6.100 6.300 5.990 6.200 487,969 +0.05(+0.81%)
Aug 19, 2020 5.830 6.160 5.780 6.150 573,229 +0.33(+5.67%)
Aug 18, 2020 5.710 5.880 5.700 5.820 520,636 +0.11(+1.93%)
Aug 17, 2020 5.550 5.840 5.540 5.710 553,328 +0.15(+2.70%)
Aug 14, 2020 5.630 5.636 5.430 5.560 292,300 -0.07(-1.24%)
Aug 13, 2020 5.410 5.640 5.390 5.630 379,393 +0.22(+4.07%)
Aug 12, 2020 5.490 5.530 5.370 5.410 409,831 -0.03(-0.55%)
Aug 11, 2020 5.590 5.750 5.410 5.440 450,619 -0.13(-2.42%)
Aug 10, 2020 5.600 5.775 5.555 5.575 610,260 -0.06(-1.15%)
Aug 07, 2020 5.970 5.970 5.580 5.640 621,500 -0.34(-5.69%)
Aug 06, 2020 6.180 6.251 5.880 5.980 497,822 -0.17(-2.76%)
Aug 05, 2020 6.260 6.340 6.010 6.150 1,302,026 +0.07(+1.15%)
Aug 04, 2020 5.820 6.175 5.780 6.080 1,629,300 +0.24(+4.11%)
Aug 03, 2020 5.700 5.880 5.400 5.840 1,039,456 +0.17(+3.00%)
Jul 31, 2020 6.300 6.300 5.660 5.670 919,700 -0.64(-10.14%)
Jul 30, 2020 6.300 6.330 5.990 6.310 822,491 +0.01(+0.16%)
Jul 29, 2020 6.280 6.350 6.060 6.300 1,060,825 +0.01(+0.16%)
Jul 28, 2020 6.440 6.580 5.730 6.290 772,687 -0.16(-2.48%)
Jul 27, 2020 6.420 6.690 6.240 6.450 1,537,009 +0.19(+3.04%)
Jul 24, 2020 6.160 6.300 6.070 6.260 624,600 +0.01(+0.16%)
Jul 23, 2020 6.210 6.440 6.131 6.250 639,438 -0.03(-0.48%)
Jul 22, 2020 6.220 6.360 6.170 6.280 877,522 +0.03(+0.48%)
Jul 21, 2020 6.330 6.350 6.150 6.250 1,979,200 +0.00(+0.00%)
Jul 20, 2020 6.070 6.330 5.921 6.250 1,469,313 +0.22(+3.73%)
Jul 17, 2020 5.730 6.100 5.650 6.025 1,086,600 +0.29(+5.15%)
Jul 16, 2020 5.400 5.800 5.140 5.730 1,034,553 +0.40(+7.50%)
Jul 15, 2020 5.090 5.500 4.950 5.330 1,693,963 +0.34(+6.81%)
Jul 14, 2020 3.940 6.160 3.940 4.990 9,482,616 +1.05(+26.65%)
Jul 13, 2020 4.260 4.260 3.940 3.940 385,503 -0.26(-6.19%)
Jul 10, 2020 4.130 4.260 4.080 4.200 690,900 +0.05(+1.20%)
Jul 09, 2020 4.000 4.155 3.890 4.150 593,762 +0.14(+3.49%)
Jul 08, 2020 3.970 4.050 3.790 4.010 416,123 +0.01(+0.38%)
Jul 07, 2020 3.980 4.105 3.870 3.995 511,171 -0.02(-0.62%)
Jul 06, 2020 4.140 4.140 3.980 4.020 285,649 -0.03(-0.74%)
Jul 02, 2020 4.160 4.310 4.010 4.050 510,400 -0.06(-1.46%)
Jul 01, 2020 4.040 4.180 3.930 4.110 850,915 +0.08(+1.99%)
Jun 30, 2020 4.000 4.050 3.900 4.030 526,498 +0.03(+0.75%)
Jun 29, 2020 3.970 4.050 3.860 4.000 587,455 +0.10(+2.56%)
Jun 26, 2020 3.780 4.000 3.590 3.900 1,409,100 +0.08(+2.23%)
Jun 25, 2020 3.780 3.990 3.650 3.815 552,012 +0.02(+0.66%)
Jun 24, 2020 3.940 3.965 3.730 3.790 474,274 -0.21(-5.25%)
Jun 23, 2020 4.010 4.115 4.000 4.000 489,424 +0.05(+1.27%)
Jun 22, 2020 3.880 3.970 3.800 3.950 435,587 +0.04(+0.89%)
Jun 19, 2020 4.020 4.100 3.820 3.915 896,000 +0.02(+0.51%)
Jun 18, 2020 3.610 3.910 3.606 3.895 573,941 +0.25(+6.71%)
Jun 17, 2020 3.740 4.000 3.640 3.650 1,125,503 -0.07(-1.88%)
Jun 16, 2020 3.700 3.810 3.580 3.720 404,591 +0.17(+4.79%)
Jun 15, 2020 3.370 3.550 3.280 3.550 404,037 +0.09(+2.60%)
Jun 12, 2020 3.450 3.540 3.355 3.460 487,600 +0.16(+4.85%)
Jun 11, 2020 3.400 3.460 3.250 3.300 886,864 -0.28(-7.82%)
Jun 10, 2020 3.630 3.720 3.450 3.580 591,413 -0.09(-2.45%)
Jun 09, 2020 3.690 3.740 3.575 3.670 442,046 -0.06(-1.61%)
Jun 08, 2020 3.900 3.900 3.690 3.730 603,093 -0.14(-3.62%)
Jun 05, 2020 3.700 4.040 3.700 3.870 806,400 +0.22(+6.03%)
Jun 04, 2020 3.600 3.780 3.555 3.650 562,271 +0.06(+1.67%)
Jun 03, 2020 3.720 3.820 3.580 3.590 300,152 -0.10(-2.71%)
Jun 02, 2020 3.780 3.890 3.630 3.690 788,616 -0.01(-0.27%)
Jun 01, 2020 3.610 3.850 3.540 3.700 531,385 +0.12(+3.35%)
May 29, 2020 3.410 3.640 3.340 3.580 1,186,300 +0.17(+4.99%)
May 28, 2020 3.600 3.600 3.290 3.410 884,434 -0.19(-5.28%)
May 27, 2020 3.090 3.950 3.040 3.600 3,739,800 +0.59(+19.60%)
May 26, 2020 3.200 3.210 2.970 3.010 2,433,269 -0.07(-2.27%)
May 22, 2020 3.070 3.310 3.040 3.080 730,800 +0.02(+0.65%)
May 21, 2020 2.880 3.130 2.841 3.060 1,216,039 +0.21(+7.37%)
May 20, 2020 2.800 2.915 2.745 2.850 940,608 +0.10(+3.64%)
May 19, 2020 2.660 2.875 2.605 2.750 718,082 +0.06(+2.23%)
May 18, 2020 2.560 2.750 2.560 2.690 1,022,597 +0.23(+9.35%)
May 15, 2020 2.440 2.540 2.400 2.460 468,600 +0.03(+1.23%)
May 14, 2020 2.400 2.480 2.270 2.430 644,274 +0.00(+0.00%)
May 13, 2020 2.400 2.470 2.330 2.430 591,947 -0.01(-0.41%)
May 12, 2020 2.460 2.580 2.370 2.440 536,005 -0.02(-0.61%)
May 11, 2020 2.490 2.550 2.370 2.455 512,005 -0.04(-1.41%)
May 08, 2020 2.390 2.545 2.360 2.490 425,900 +0.16(+6.87%)
May 07, 2020 2.320 2.410 2.300 2.330 279,382 +0.06(+2.64%)
May 06, 2020 2.220 2.390 2.190 2.270 419,565 +0.02(+0.89%)
May 05, 2020 2.390 2.440 2.230 2.250 668,980 -0.10(-4.26%)
May 04, 2020 2.300 2.390 2.180 2.350 550,629 +0.03(+1.29%)
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.