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 )

7.380 -0.140 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2017 6.250 6.490 6.250 6.350 837,757 +0.10(+1.60%)
Apr 27, 2017 6.270 6.270 6.050 6.250 651,772 +0.03(+0.48%)
Apr 26, 2017 6.200 6.280 6.130 6.220 681,937 +0.03(+0.48%)
Apr 25, 2017 6.120 6.240 6.120 6.190 792,814 +0.11(+1.81%)
Apr 24, 2017 5.900 6.220 5.900 6.080 989,604 +0.18(+3.05%)
Apr 21, 2017 6.050 6.050 5.830 5.900 558,910 -0.15(-2.48%)
Apr 20, 2017 6.050 6.170 6.010 6.050 1,041,660 +0.05(+0.83%)
Apr 19, 2017 5.730 6.070 5.730 6.000 1,261,837 +0.27(+4.71%)
Apr 18, 2017 5.700 5.750 5.500 5.730 615,141 +0.05(+0.88%)
Apr 17, 2017 5.560 5.740 5.500 5.680 793,882 +0.12(+2.16%)
Apr 13, 2017 5.640 5.745 5.530 5.560 817,117 -0.10(-1.77%)
Apr 12, 2017 5.530 5.850 5.510 5.660 907,980 +0.14(+2.54%)
Apr 11, 2017 5.750 5.860 5.490 5.520 1,270,378 -0.34(-5.80%)
Apr 10, 2017 5.060 5.960 5.030 5.860 4,375,040 +1.06(+22.08%)
Apr 07, 2017 4.750 4.870 4.700 4.800 884,535 +0.01(+0.21%)
Apr 06, 2017 4.820 4.820 4.660 4.790 822,426 -0.03(-0.62%)
Apr 05, 2017 4.790 4.950 4.790 4.820 899,219 +0.06(+1.26%)
Apr 04, 2017 4.780 4.800 4.720 4.760 592,097 -0.04(-0.83%)
Apr 03, 2017 4.870 5.010 4.780 4.800 1,019,692 +0.01(+0.21%)
Mar 31, 2017 4.770 4.950 4.720 4.790 1,262,036 +0.04(+0.84%)
Mar 30, 2017 4.920 5.000 4.670 4.750 1,241,825 -0.17(-3.46%)
Mar 29, 2017 4.850 5.060 4.850 4.920 1,133,106 +0.08(+1.65%)
Mar 28, 2017 4.770 4.950 4.750 4.840 1,009,790 +0.10(+2.11%)
Mar 27, 2017 4.670 4.850 4.660 4.740 1,175,432 +0.11(+2.38%)
Mar 24, 2017 4.420 4.910 4.360 4.630 2,016,702 +0.24(+5.47%)
Mar 23, 2017 4.400 4.530 4.355 4.390 786,825 -0.01(-0.23%)
Mar 22, 2017 4.290 4.460 4.220 4.400 1,095,105 +0.13(+3.04%)
Mar 21, 2017 4.230 4.350 4.220 4.270 1,301,542 +0.03(+0.71%)
Mar 20, 2017 4.350 4.470 4.190 4.240 1,161,438 -0.02(-0.47%)
Mar 17, 2017 4.020 4.310 3.980 4.260 2,352,492 +0.23(+5.71%)
Mar 16, 2017 3.830 4.150 3.830 4.030 1,522,713 +0.19(+4.95%)
Mar 15, 2017 3.510 4.270 3.510 3.840 3,703,527 +0.60(+18.52%)
Mar 14, 2017 3.310 3.310 3.180 3.240 283,219 -0.07(-2.11%)
Mar 13, 2017 3.220 3.340 3.215 3.310 243,922 +0.09(+2.80%)
Mar 10, 2017 3.250 3.290 3.200 3.220 182,223 -0.03(-0.92%)
Mar 09, 2017 3.280 3.315 3.215 3.250 115,462 -0.04(-1.22%)
Mar 08, 2017 3.290 3.320 3.211 3.290 228,042 +0.06(+1.86%)
Mar 07, 2017 3.350 3.390 3.170 3.230 227,444 -0.14(-4.15%)
Mar 06, 2017 3.280 3.400 3.270 3.370 273,017 +0.06(+1.81%)
Mar 03, 2017 3.280 3.340 3.230 3.310 223,585 +0.02(+0.61%)
Mar 02, 2017 3.370 3.380 3.270 3.290 171,169 -0.05(-1.50%)
Mar 01, 2017 3.260 3.380 3.240 3.340 343,958 +0.09(+2.77%)
Feb 28, 2017 3.290 3.320 3.200 3.250 145,871 -0.03(-0.91%)
Feb 27, 2017 3.300 3.355 3.230 3.280 225,208 -0.02(-0.61%)
Feb 24, 2017 3.200 3.320 3.140 3.300 185,611 +0.09(+2.80%)
Feb 23, 2017 3.320 3.340 3.200 3.210 197,790 -0.10(-3.02%)
Feb 22, 2017 3.330 3.390 3.270 3.310 230,799 +0.00(+0.00%)
Feb 21, 2017 3.220 3.330 3.110 3.310 352,405 +0.08(+2.48%)
Feb 17, 2017 3.230 3.230 3.230 0 +0.03(+0.94%)
Feb 16, 2017 3.220 3.320 3.120 3.200 253,798 -0.04(-1.23%)
Feb 15, 2017 3.180 3.280 3.180 3.240 255,050 +0.05(+1.57%)
Feb 14, 2017 3.130 3.240 3.130 3.190 253,328 +0.05(+1.59%)
Feb 13, 2017 3.120 3.150 3.105 3.140 169,971 +0.02(+0.64%)
Feb 10, 2017 3.060 3.150 3.010 3.120 220,687 +0.09(+2.97%)
Feb 09, 2017 3.030 3.150 3.000 3.030 345,620 -0.02(-0.66%)
Feb 08, 2017 3.080 3.110 2.900 3.050 488,108 -0.02(-0.65%)
Feb 07, 2017 2.980 3.100 2.980 3.070 285,493 +0.08(+2.68%)
Feb 06, 2017 2.950 3.020 2.940 2.990 299,411 +0.06(+2.05%)
Feb 03, 2017 3.030 3.050 2.840 2.930 572,670 -0.07(-2.33%)
Feb 02, 2017 2.860 3.075 2.810 3.000 351,822 +0.12(+4.17%)
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.