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 (%)
May 31, 2013 968.02 974.66 955.91 959.87 0 -16.25(-1.66%)
May 30, 2013 974.76 982.74 969.52 976.12 0 +10.62(+1.10%)
May 29, 2013 963.34 969.52 957.01 965.50 0 +2.97(+0.31%)
May 28, 2013 969.66 976.37 956.52 962.53 0 +11.62(+1.22%)
May 24, 2013 950.92 950.92 950.92 0 +2.26(+0.24%)
May 23, 2013 941.09 953.03 937.78 948.65 0 -3.15(-0.33%)
May 22, 2013 963.44 973.72 946.43 951.80 0 -8.23(-0.86%)
May 21, 2013 964.36 977.17 949.90 960.03 0 -4.68(-0.49%)
May 20, 2013 964.66 973.08 958.08 964.71 0 +5.95(+0.62%)
May 17, 2013 956.14 962.38 951.66 958.77 0 -5.42(-0.56%)
May 16, 2013 968.42 976.17 960.16 964.18 0 -7.60(-0.78%)
May 15, 2013 967.30 977.15 963.14 971.78 0 +6.26(+0.65%)
May 13, 2013 968.08 970.31 961.20 965.52 0 -4.05(-0.42%)
May 10, 2013 965.70 970.84 959.21 969.57 0 +0.08(+0.01%)
May 09, 2013 967.70 979.45 959.78 969.49 0 -1.24(-0.13%)
May 08, 2013 968.70 975.10 965.22 970.72 0 +10.59(+1.10%)
May 07, 2013 962.94 966.09 952.13 960.13 0 +3.54(+0.37%)
May 06, 2013 954.52 961.46 948.66 956.59 0 +3.60(+0.38%)
May 03, 2013 951.82 958.14 943.78 952.99 0 +6.95(+0.73%)
May 02, 2013 945.45 954.46 936.57 946.04 0 -8.20(-0.86%)
May 01, 2013 958.90 967.51 949.23 954.24 0 -3.29(-0.34%)
Apr 30, 2013 951.77 962.88 947.57 957.53 0 +3.50(+0.37%)
Apr 29, 2013 950.29 958.30 948.55 954.03 0 +8.54(+0.90%)
Apr 26, 2013 948.23 951.17 940.92 945.49 0 -0.12(-0.01%)
Apr 25, 2013 946.93 952.80 939.98 945.61 0 +6.33(+0.67%)
Apr 24, 2013 930.68 945.75 925.95 939.28 0 +12.03(+1.30%)
Apr 23, 2013 918.30 935.07 912.75 927.25 0 +20.34(+2.24%)
Apr 22, 2013 903.16 910.74 897.22 906.91 0 +0.52(+0.06%)
Apr 19, 2013 903.40 910.78 898.38 906.39 0 +7.41(+0.82%)
Apr 18, 2013 902.75 908.27 893.32 898.98 0 -3.88(-0.43%)
Apr 17, 2013 914.55 916.04 895.62 902.86 0 -18.71(-2.03%)
Apr 16, 2013 922.25 928.31 913.83 921.57 0 +14.07(+1.55%)
Apr 15, 2013 921.98 924.53 905.97 907.50 0 -23.10(-2.48%)
Apr 12, 2013 929.46 937.18 921.88 930.60 0 -1.85(-0.20%)
Apr 11, 2013 928.52 937.32 926.19 932.45 0 +8.50(+0.92%)
Apr 10, 2013 915.73 928.82 913.89 923.96 0 -0.64(-0.07%)
Apr 09, 2013 917.30 928.51 913.93 924.60 0 +4.29(+0.47%)
Apr 08, 2013 915.63 922.94 911.43 920.31 0 +2.31(+0.25%)
Apr 05, 2013 903.45 920.17 900.94 917.99 0 -2.84(-0.31%)
Apr 04, 2013 912.92 922.35 908.75 920.83 0 -4.98(-0.54%)
Apr 03, 2013 937.86 940.83 921.96 925.82 0 -9.64(-1.03%)
Apr 02, 2013 940.04 943.91 931.91 935.46 0 -4.90(-0.52%)
Apr 01, 2013 945.52 948.66 934.94 940.36 0 -6.80(-0.72%)
Mar 28, 2013 947.16 947.16 947.16 0 +6.40(+0.68%)
Mar 27, 2013 934.94 943.07 930.17 940.75 0 -4.31(-0.46%)
Mar 26, 2013 943.96 947.81 937.07 945.07 0 +2.34(+0.25%)
Mar 25, 2013 947.19 952.26 936.01 942.73 0 -0.94(-0.10%)
Mar 22, 2013 942.05 951.24 937.97 943.67 0 +1.09(+0.12%)
Mar 21, 2013 944.30 950.25 937.70 942.58 0 -16.82(-1.75%)
Mar 20, 2013 959.04 965.61 953.76 959.40 0 +10.48(+1.10%)
Mar 19, 2013 950.64 957.31 942.63 948.92 0 -0.84(-0.09%)
Mar 18, 2013 953.32 961.88 943.83 949.76 0 -10.70(-1.11%)
Mar 15, 2013 973.02 975.10 958.90 960.46 0 -3.60(-0.37%)
Mar 14, 2013 955.76 966.92 953.49 964.06 0 +13.01(+1.37%)
Mar 13, 2013 952.88 956.11 944.25 951.05 0 -4.59(-0.48%)
Mar 12, 2013 961.74 969.22 952.20 955.64 0 +1.73(+0.18%)
Mar 11, 2013 951.68 958.91 947.50 953.91 0 +4.41(+0.46%)
Mar 08, 2013 955.12 958.81 942.72 949.49 0 -11.28(-1.17%)
Mar 07, 2013 964.14 969.80 956.56 960.77 0 +9.83(+1.03%)
Mar 06, 2013 959.19 963.90 946.33 950.94 0 -8.26(-0.86%)
Mar 05, 2013 960.60 966.75 952.88 959.20 0 +12.93(+1.37%)
Mar 04, 2013 936.02 948.96 932.36 946.27 0 +6.77(+0.72%)
Mar 01, 2013 928.77 944.78 923.84 939.50 0 +4.92(+0.53%)
Feb 28, 2013 939.55 944.34 932.94 934.59 0 -9.59(-1.02%)
Feb 27, 2013 934.34 948.47 930.13 944.18 0 +6.43(+0.69%)
Feb 26, 2013 937.73 944.61 927.60 937.75 0 -3.60(-0.38%)
Feb 22, 2013 939.90 944.45 932.37 941.34 0 +8.97(+0.96%)
Feb 21, 2013 931.07 939.35 924.54 932.38 0 -14.39(-1.52%)
Feb 20, 2013 963.65 966.44 944.26 946.77 0 -16.36(-1.70%)
Feb 15, 2013 963.13 963.13 963.13 0 +4.27(+0.45%)
Feb 14, 2013 953.26 963.50 948.38 958.86 0 -8.20(-0.85%)
Feb 13, 2013 966.61 972.32 961.77 967.05 0 +7.08(+0.74%)
Feb 12, 2013 955.17 963.75 952.20 959.97 0 +8.13(+0.85%)
Feb 11, 2013 952.47 955.75 944.91 951.85 0 -3.36(-0.35%)
Feb 08, 2013 952.61 962.05 950.00 955.20 0 -4.74(-0.49%)
Feb 07, 2013 960.27 965.42 949.91 959.94 0 -2.77(-0.29%)
Feb 06, 2013 956.04 964.96 952.64 962.71 0 +4.18(+0.44%)
Feb 04, 2013 964.18 969.40 954.46 958.54 0 -9.32(-0.96%)
Feb 01, 2013 962.97 972.13 956.71 967.86 0 +27.30(+2.90%)
Jan 31, 2013 948.47 952.86 937.48 940.56 0 +15.34(+1.66%)
Jan 30, 2013 930.18 934.73 922.17 925.23 0 -6.81(-0.73%)
Jan 29, 2013 927.94 934.94 924.94 932.04 0 +7.99(+0.86%)
Jan 28, 2013 926.06 931.38 920.13 924.05 0 -14.81(-1.58%)
Jan 25, 2013 936.67 944.59 930.65 938.86 0 +12.12(+1.31%)
Jan 24, 2013 926.55 937.02 921.24 926.74 0 +2.05(+0.22%)
Jan 23, 2013 926.24 932.00 920.42 924.69 0 -0.19(-0.02%)
Jan 22, 2013 920.16 928.67 915.42 924.88 0 -5.12(-0.55%)
Jan 18, 2013 930.00 930.00 930.00 0 +2.84(+0.31%)
Jan 17, 2013 927.12 932.33 922.73 927.16 0 +4.31(+0.47%)
Jan 16, 2013 918.86 927.45 914.51 922.84 0 +6.08(+0.66%)
Jan 15, 2013 912.43 920.09 909.54 916.77 0 -10.62(-1.15%)
Jan 14, 2013 926.72 931.77 920.04 927.39 0 +1.71(+0.19%)
Jan 12, 2013 922.58 929.95 918.94 925.68 0 +0.00(+0.00%)
Jan 11, 2013 922.58 929.95 918.94 925.68 0 +4.89(+0.53%)
Jan 10, 2013 918.13 925.31 911.41 920.78 0 +24.51(+2.74%)
Jan 09, 2013 893.80 900.46 889.26 896.27 0 +2.02(+0.23%)
Jan 08, 2013 895.93 900.49 885.28 894.25 0 -6.73(-0.75%)
Jan 07, 2013 896.94 904.11 893.58 900.97 0 +0.97(+0.11%)
Jan 04, 2013 897.09 903.84 892.05 900.00 0 +2.95(+0.33%)
Jan 03, 2013 896.33 905.55 892.00 897.06 0 -43.84(-4.66%)
Jan 02, 2013 829.33 945.20 931.58 940.90 0 +12.78(+1.38%)
Dec 31, 2012 928.12 928.12 928.12 0 +15.17(+1.66%)
Dec 28, 2012 915.83 921.82 910.39 912.94 0 -7.72(-0.84%)
Dec 27, 2012 924.71 927.91 912.44 920.67 0 +2.61(+0.28%)
Dec 26, 2012 923.13 931.18 914.37 918.06 0 -5.38(-0.58%)
Dec 24, 2012 923.44 923.44 923.44 0 -1.01(-0.11%)
Dec 21, 2012 920.06 930.70 917.06 924.45 0 -8.94(-0.96%)
Dec 20, 2012 927.67 937.56 924.05 933.39 0 +4.76(+0.51%)
Dec 19, 2012 932.63 936.97 924.79 928.62 0 +4.77(+0.52%)
Dec 18, 2012 918.41 927.54 914.75 923.85 0 +10.90(+1.19%)
Dec 17, 2012 910.72 918.11 907.64 912.95 0 +1.56(+0.17%)
Dec 14, 2012 909.81 918.19 905.74 911.39 0 +10.85(+1.20%)
Dec 13, 2012 904.77 910.30 896.59 900.54 0 -2.11(-0.23%)
Dec 12, 2012 905.47 910.21 898.98 902.65 0 -2.54(-0.28%)
Dec 11, 2012 905.81 911.45 901.65 905.20 0 +3.41(+0.38%)
Dec 10, 2012 900.47 906.76 896.80 901.78 0 +3.74(+0.42%)
Dec 07, 2012 895.62 902.13 891.70 898.04 0 +1.01(+0.11%)
Dec 06, 2012 896.21 900.30 889.53 897.03 0 +3.89(+0.44%)
Dec 05, 2012 894.77 901.77 890.30 893.15 0 -1.32(-0.15%)
Dec 04, 2012 895.47 900.28 889.70 894.47 0 -169.00(-15.89%)
Nov 30, 2012 1058 1069 1052 1063 0 +6.80(+0.64%)
Nov 29, 2012 1055 1063 1050 1057 0 -47.52(-4.30%)
Nov 28, 2012 1088 1106 1084 1104 0 +13.76(+1.26%)
Nov 27, 2012 1091 1101 1086 1090 0 +5.07(+0.47%)
Nov 26, 2012 1082 1089 1075 1085 0 -0.21(-0.02%)
Nov 24, 2012 1077 1089 1074 1086 0 +0.00(+0.00%)
Nov 23, 2012 1077 1089 1074 1086 0 +29.20(+2.76%)
Nov 21, 2012 1056 1056 1056 0 +10.41(+1.00%)
Nov 20, 2012 1046 1053 1037 1046 0 -1.76(-0.17%)
Nov 19, 2012 1037 1051 1034 1048 0 +20.51(+2.00%)
Nov 16, 2012 1027 1033 1014 1027 0 +1.48(+0.14%)
Nov 15, 2012 1031 1037 1021 1026 0 -6.50(-0.63%)
Nov 14, 2012 1049 1052 1029 1032 0 -12.48(-1.19%)
Nov 13, 2012 1041 1055 1038 1045 0 -2.52(-0.24%)
Nov 12, 2012 1052 1057 1041 1047 0 -5.87(-0.56%)
Nov 09, 2012 1049 1062 1047 1053 0 -1.13(-0.11%)
Nov 08, 2012 1060 1067 1049 1054 0 -11.84(-1.11%)
Nov 07, 2012 1059 1073 1047 1066 0 -11.19(-1.04%)
Nov 06, 2012 1064 1080 1062 1077 0 +8.22(+0.77%)
Nov 05, 2012 1061 1075 1057 1069 0 +6.58(+0.62%)
Nov 02, 2012 1072 1076 1058 1062 0 -7.51(-0.70%)
Nov 01, 2012 1062 1075 1057 1070 0 +13.73(+1.30%)
Oct 31, 2012 1059 1064 1046 1056 0 +8.17(+0.78%)
Oct 26, 2012 1048 1048 1048 0 -13.23(-1.25%)
Oct 25, 2012 1063 1070 1053 1061 0 +9.87(+0.94%)
Oct 24, 2012 1060 1066 1046 1051 0 +4.01(+0.38%)
Oct 23, 2012 1042 1057 1034 1047 0 -7.72(-0.73%)
Oct 19, 2012 1063 1067 1049 1055 0 -9.14(-0.86%)
Oct 18, 2012 1063 1076 1057 1064 0 +0.39(+0.04%)
Oct 17, 2012 1073 1077 1056 1064 0 -8.91(-0.83%)
Oct 16, 2012 1068 1079 1062 1073 0 +19.43(+1.84%)
Oct 15, 2012 1048 1056 1041 1053 0 +3.30(+0.31%)
Oct 12, 2012 1052 1059 1045 1050 0 -0.16(-0.02%)
Oct 11, 2012 1057 1063 1048 1050 0 +0.63(+0.06%)
Oct 10, 2012 1053 1058 1044 1050 0 -13.34(-1.26%)
Oct 09, 2012 1074 1075 1059 1063 0 -13.72(-1.27%)
Oct 08, 2012 1079 1082 1072 1077 0 -8.95(-0.82%)
Oct 06, 2012 1093 1098 1082 1086 0 +0.00(+0.00%)
Oct 05, 2012 1093 1098 1082 1086 0 +3.31(+0.31%)
Oct 04, 2012 1081 1086 1073 1082 0 +14.34(+1.34%)
Oct 03, 2012 1071 1075 1061 1068 0 +0.67(+0.06%)
Oct 02, 2012 1077 1080 1062 1067 0 +2.24(+0.21%)
Oct 01, 2012 1068 1079 1057 1065 0 +2.95(+0.28%)
Sep 28, 2012 1065 1071 1054 1062 0 -9.99(-0.93%)
Sep 27, 2012 1065 1079 1057 1072 0 +19.38(+1.84%)
Sep 26, 2012 1057 1061 1045 1053 0 -11.85(-1.11%)
Sep 25, 2012 1078 1086 1062 1065 0 -7.59(-0.71%)
Sep 24, 2012 1070 1080 1067 1072 0 -12.22(-1.13%)
Sep 21, 2012 1086 1093 1079 1084 0 +1.46(+0.13%)
Sep 20, 2012 1085 1090 1076 1083 0 -5.00(-0.46%)
Sep 19, 2012 1088 1097 1083 1088 0 +1.28(+0.12%)
Sep 18, 2012 1091 1096 1081 1087 0 -11.16(-1.02%)
Sep 17, 2012 1098 1104 1091 1098 0 +0.29(+0.03%)
Sep 14, 2012 1098 1110 1091 1098 0 +14.13(+1.30%)
Sep 13, 2012 1067 1088 1061 1083 0 +18.28(+1.72%)
Sep 12, 2012 1070 1073 1059 1065 0 +7.40(+0.70%)
Sep 11, 2012 1057 1067 1052 1058 0 +6.44(+0.61%)
Sep 10, 2012 1057 1064 1048 1051 0 -10.88(-1.02%)
Sep 07, 2012 1064 1069 1051 1062 0 +4.98(+0.47%)
Sep 06, 2012 1039 1061 1037 1057 0 +27.13(+2.63%)
Sep 05, 2012 1036 1041 1026 1030 0 -0.68(-0.07%)
Sep 04, 2012 1037 1043 1021 1031 0 -14.71(-1.41%)
Aug 31, 2012 1045 1045 1045 0 +9.57(+0.92%)
Aug 30, 2012 1046 1049 1031 1036 0 -18.91(-1.79%)
Aug 29, 2012 1054 1060 1048 1055 0 -7.68(-0.72%)
Aug 27, 2012 1064 1071 1057 1062 0 +1.92(+0.18%)
Aug 24, 2012 1053 1067 1048 1061 0 -3.23(-0.30%)
Aug 23, 2012 1067 1074 1058 1064 0 -1.21(-0.11%)
Aug 22, 2012 1056 1070 1052 1065 0 -2.74(-0.26%)
Aug 21, 2012 1071 1079 1063 1068 0 +2.75(+0.26%)
Aug 20, 2012 1062 1069 1056 1065 0 -4.43(-0.41%)
Aug 17, 2012 1070 1073 1062 1069 0 +4.69(+0.44%)
Aug 16, 2012 1058 1069 1053 1065 0 +6.33(+0.60%)
Aug 15, 2012 1055 1066 1050 1058 0 +5.22(+0.50%)
Aug 14, 2012 1053 1059 1045 1053 0 +3.06(+0.29%)
Aug 13, 2012 1052 1058 1043 1050 0 -8.64(-0.82%)
Aug 11, 2012 1049 1062 1045 1059 0 +0.00(+0.00%)
Aug 10, 2012 1049 1062 1045 1059 0 +4.02(+0.38%)
Aug 09, 2012 1050 1059 1046 1055 0 +3.22(+0.31%)
Aug 08, 2012 1046 1057 1041 1051 0 +1.04(+0.10%)
Aug 07, 2012 1046 1058 1042 1050 0 +10.18(+0.98%)
Aug 06, 2012 1041 1052 1034 1040 0 -3.23(-0.31%)
Aug 03, 2012 1034 1050 1032 1043 0 +29.98(+2.96%)
Aug 02, 2012 1013 1027 999.80 1014 0 -9.75(-0.95%)
Aug 01, 2012 1035 1042 1018 1023 0 +2.37(+0.23%)
Jul 31, 2012 1029 1038 1015 1021 0 -11.28(-1.09%)
Jul 30, 2012 1027 1040 1022 1032 0 -9.15(-0.88%)
Jul 27, 2012 1021 1046 1018 1041 0 +24.77(+2.44%)
Jul 26, 2012 1013 1024 1005 1017 0 +32.10(+3.26%)
Jul 25, 2012 982.88 994.49 973.36 984.44 0 +22.87(+2.38%)
Jul 24, 2012 967.45 972.03 954.46 961.57 0 -9.48(-0.98%)
Jul 23, 2012 959.47 976.05 952.10 971.04 0 -15.87(-1.61%)
Jul 20, 2012 993.04 997.65 982.45 986.91 0 -10.67(-1.07%)
Jul 19, 2012 998.54 1007 988.41 997.58 0 +18.13(+1.85%)
Jul 18, 2012 961.57 989.44 959.08 979.44 0 +22.67(+2.37%)
Jul 17, 2012 960.31 965.61 943.73 956.78 0 -1.01(-0.11%)
Jul 16, 2012 960.18 963.75 952.50 957.79 0 -7.66(-0.79%)
Jul 14, 2012 958.63 972.29 956.01 965.44 0 +0.00(+0.00%)
Jul 13, 2012 958.63 972.29 956.01 965.44 0 +9.89(+1.03%)
Jul 12, 2012 957.70 964.09 944.43 955.55 0 -11.16(-1.15%)
Jul 11, 2012 972.42 979.15 960.65 966.71 0 -4.54(-0.47%)
Jul 10, 2012 980.09 987.11 966.63 971.25 0 +7.61(+0.79%)
Jul 09, 2012 965.54 970.15 955.37 963.64 0 -1.82(-0.19%)
Jul 06, 2012 973.80 976.71 960.28 965.47 0 -17.26(-1.76%)
Jul 05, 2012 982.18 988.93 976.06 982.73 0 -18.42(-1.84%)
Jul 03, 2012 1001 1001 1001 0 +10.29(+1.04%)
Jul 02, 2012 985.46 994.21 977.83 990.86 0 +7.20(+0.73%)
Jun 30, 2012 976.20 988.65 972.14 983.66 0 +0.02(+0.00%)
Jun 29, 2012 976.20 988.65 972.14 983.64 0 +40.17(+4.26%)
Jun 28, 2012 937.47 948.05 928.87 943.47 0 -8.38(-0.88%)
Jun 27, 2012 949.26 956.45 942.04 951.85 0 +6.18(+0.65%)
Jun 26, 2012 946.26 954.12 933.57 945.67 0 -0.11(-0.01%)
Jun 25, 2012 947.65 954.72 935.45 945.78 0 -28.03(-2.88%)
Jun 22, 2012 976.71 981.39 966.47 973.82 0 +1.21(+0.12%)
Jun 21, 2012 999.90 1002 970.53 972.61 0 -24.76(-2.48%)
Jun 20, 2012 994.99 1006 986.91 997.37 0 +5.75(+0.58%)
Jun 19, 2012 985.03 998.75 982.05 991.62 0 +17.16(+1.76%)
Jun 18, 2012 968.50 980.43 963.71 974.47 0 +4.88(+0.50%)
Jun 15, 2012 959.59 972.22 957.15 969.59 0 +13.46(+1.41%)
Jun 14, 2012 956.62 963.30 947.05 956.13 0 -5.60(-0.58%)
Jun 13, 2012 963.56 973.79 955.64 961.73 0 -4.51(-0.47%)
Jun 12, 2012 952.25 968.24 945.96 966.24 0 +19.51(+2.06%)
Jun 11, 2012 967.41 969.82 943.62 946.72 0 -7.51(-0.79%)
Jun 08, 2012 940.03 957.14 936.06 954.23 0 +5.71(+0.60%)
Jun 07, 2012 966.12 968.91 944.85 948.52 0 -1.55(-0.16%)
Jun 06, 2012 929.75 953.22 928.01 950.07 0 +25.93(+2.81%)
Jun 05, 2012 912.88 928.32 909.66 924.14 0 +10.85(+1.19%)
Jun 04, 2012 915.52 920.91 905.65 913.30 0 +0.64(+0.07%)
Jun 02, 2012 914.48 925.52 903.37 912.65 0 +0.00(+0.00%)
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.