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, 2016 999.41 1004 988.26 993.38 0 -2.55(-0.26%)
May 27, 2016 995.93 995.93 995.93 995.93 0 -11.75(-1.17%)
May 26, 2016 1015 1017 1002 1008 0 +0.33(+0.03%)
May 25, 2016 1004 1011 998.71 1007 0 +10.43(+1.05%)
May 24, 2016 994.61 1005 986.43 996.92 0 +9.46(+0.96%)
May 23, 2016 988.10 997.66 982.97 987.46 0 +5.40(+0.55%)
May 20, 2016 981.61 988.42 976.11 982.05 0 +14.99(+1.55%)
May 19, 2016 968.37 974.23 957.83 967.06 0 -2.92(-0.30%)
May 18, 2016 970.28 983.45 963.30 969.99 0 +5.59(+0.58%)
May 17, 2016 972.80 979.03 961.03 964.39 0 -8.03(-0.83%)
May 16, 2016 964.54 975.28 962.17 972.43 0 +14.87(+1.55%)
May 13, 2016 959.53 968.03 953.22 957.56 0 +0.06(+0.01%)
May 12, 2016 982.06 983.12 951.31 957.50 0 -16.16(-1.66%)
May 11, 2016 977.64 986.80 971.50 973.65 0 -7.06(-0.72%)
May 10, 2016 971.52 984.45 967.94 980.72 0 +5.13(+0.53%)
May 09, 2016 978.68 984.21 972.00 975.59 0 +4.33(+0.45%)
May 06, 2016 968.01 977.72 960.62 971.26 0 -1.23(-0.13%)
May 05, 2016 972.21 980.28 965.39 972.49 0 -4.07(-0.42%)
May 04, 2016 989.05 991.08 970.37 976.56 0 -27.87(-2.77%)
May 03, 2016 1011 1019 998.37 1004 0 -11.73(-1.15%)
May 02, 2016 1021 1027 1010 1016 0 +0.07(+0.01%)
Apr 29, 2016 1024 1029 1007 1016 0 +8.59(+0.85%)
Apr 28, 2016 1008 1021 1001 1008 0 -8.32(-0.82%)
Apr 27, 2016 1013 1021 1006 1016 0 +5.21(+0.52%)
Apr 26, 2016 1014 1018 1004 1011 0 +5.59(+0.56%)
Apr 25, 2016 1012 1016 1001 1005 0 -8.71(-0.86%)
Apr 22, 2016 1013 1019 1008 1014 0 +1.52(+0.15%)
Apr 21, 2016 1016 1027 1001 1012 0 -45.61(-4.31%)
Apr 20, 2016 1060 1071 1048 1058 0 -8.22(-0.77%)
Apr 19, 2016 1066 1073 1056 1066 0 +18.40(+1.76%)
Apr 18, 2016 1039 1052 1037 1048 0 +0.77(+0.07%)
Apr 15, 2016 1045 1051 1040 1047 0 -0.67(-0.06%)
Apr 14, 2016 1053 1057 1044 1048 0 -21.91(-2.05%)
Apr 13, 2016 1066 1075 1059 1069 0 +12.72(+1.20%)
Apr 12, 2016 1056 1062 1046 1057 0 -0.22(-0.02%)
Apr 11, 2016 1062 1069 1054 1057 0 -0.96(-0.09%)
Apr 08, 2016 1055 1063 1050 1058 0 +10.71(+1.02%)
Apr 07, 2016 1051 1060 1042 1047 0 -8.97(-0.85%)
Apr 06, 2016 1039 1071 1037 1056 0 +26.85(+2.61%)
Apr 05, 2016 1034 1041 1021 1029 0 -21.18(-2.02%)
Apr 04, 2016 1056 1062 1048 1050 0 +3.49(+0.33%)
Apr 01, 2016 1028 1049 1027 1047 0 +5.48(+0.53%)
Mar 31, 2016 1039 1049 1035 1042 0 +1.90(+0.18%)
Mar 30, 2016 1042 1047 1034 1040 0 +10.97(+1.07%)
Mar 29, 2016 1007 1031 1004 1029 0 +21.27(+2.11%)
Mar 28, 2016 1010 1014 1001 1007 0 +1.53(+0.15%)
Mar 24, 2016 1006 1006 1006 1006 0 -4.53(-0.45%)
Mar 23, 2016 1020 1023 1008 1010 0 -13.43(-1.31%)
Mar 22, 2016 1014 1028 1012 1024 0 +4.57(+0.45%)
Mar 21, 2016 1014 1025 1011 1019 0 +6.37(+0.63%)
Mar 18, 2016 1003 1019 998.38 1013 0 +14.31(+1.43%)
Mar 17, 2016 995.04 1006 988.41 998.57 0 +7.45(+0.75%)
Mar 16, 2016 977.06 996.53 968.29 991.12 0 +7.26(+0.74%)
Mar 15, 2016 991.31 996.28 976.07 983.85 0 -12.65(-1.27%)
Mar 14, 2016 994.93 1004 988.70 996.50 0 +3.51(+0.35%)
Mar 11, 2016 992.45 998.53 982.11 993.00 0 +14.57(+1.49%)
Mar 10, 2016 982.52 992.45 967.22 978.42 0 +4.49(+0.46%)
Mar 09, 2016 973.51 979.60 966.30 973.94 0 +4.02(+0.41%)
Mar 08, 2016 980.58 982.60 967.50 969.92 0 -16.72(-1.69%)
Mar 07, 2016 978.04 992.63 972.68 986.64 0 +2.56(+0.26%)
Mar 04, 2016 984.82 993.10 978.20 984.08 0 -0.11(-0.01%)
Mar 03, 2016 980.61 990.36 972.48 984.18 0 -0.69(-0.07%)
Mar 02, 2016 979.28 987.16 971.93 984.88 0 +3.50(+0.36%)
Mar 01, 2016 971.03 985.61 963.14 981.37 0 +23.05(+2.41%)
Feb 29, 2016 966.77 973.54 955.43 958.32 0 -5.05(-0.52%)
Feb 26, 2016 973.08 975.84 960.24 963.37 0 -7.85(-0.81%)
Feb 25, 2016 963.79 973.88 956.16 971.21 0 +8.80(+0.91%)
Feb 24, 2016 950.44 966.60 943.32 962.41 0 -5.70(-0.59%)
Feb 23, 2016 972.04 977.21 960.33 968.12 0 -8.12(-0.83%)
Feb 22, 2016 974.53 984.26 970.73 976.24 0 +4.27(+0.44%)
Feb 19, 2016 965.09 976.33 960.48 971.96 0 +1.50(+0.15%)
Feb 18, 2016 978.84 983.32 964.03 970.46 0 -5.24(-0.54%)
Feb 17, 2016 960.93 981.28 959.55 975.70 0 +29.10(+3.07%)
Feb 16, 2016 944.85 953.87 934.49 946.61 0 +13.36(+1.43%)
Feb 12, 2016 933.25 933.25 933.25 933.25 0 +21.74(+2.39%)
Feb 11, 2016 923.16 928.59 897.03 911.50 0 -7.78(-0.85%)
Feb 10, 2016 921.04 922.19 916.40 919.29 0 -10.55(-1.13%)
Feb 09, 2016 916.30 940.02 910.70 929.84 0 +4.74(+0.51%)
Feb 08, 2016 929.32 938.21 910.29 925.09 0 -23.95(-2.52%)
Feb 05, 2016 965.69 970.41 942.55 949.04 0 -23.40(-2.41%)
Feb 04, 2016 965.18 980.65 959.85 972.44 0 +5.79(+0.60%)
Feb 03, 2016 977.21 982.68 947.73 966.65 0 +11.66(+1.22%)
Feb 02, 2016 964.79 967.00 949.14 954.99 0 -23.43(-2.39%)
Feb 01, 2016 971.22 982.13 963.99 978.42 0 +0.33(+0.03%)
Jan 29, 2016 961.02 980.79 954.99 978.09 0 +18.83(+1.96%)
Jan 28, 2016 972.10 974.55 947.27 959.26 0 -14.06(-1.44%)
Jan 27, 2016 984.96 993.65 967.09 973.32 0 -32.86(-3.27%)
Jan 26, 2016 1003 1015 995.44 1006 0 +8.62(+0.86%)
Jan 25, 2016 1001 1009 994.16 997.56 0 -4.03(-0.40%)
Jan 22, 2016 993.86 1007 988.68 1002 0 +38.57(+4.01%)
Jan 21, 2016 956.92 972.28 946.06 963.02 0 +3.14(+0.33%)
Jan 20, 2016 953.46 967.36 936.46 959.88 0 -6.98(-0.72%)
Jan 19, 2016 979.98 983.42 957.61 966.86 0 +15.35(+1.61%)
Jan 15, 2016 951.51 951.51 951.51 951.51 0 -35.22(-3.57%)
Jan 14, 2016 980.16 993.11 967.93 986.73 0 +8.92(+0.91%)
Jan 13, 2016 1001 1008 974.91 977.81 0 -16.89(-1.70%)
Jan 12, 2016 990.36 1001 975.30 994.70 0 +24.47(+2.52%)
Jan 11, 2016 988.54 993.51 958.79 970.23 0 -25.05(-2.52%)
Jan 08, 2016 1015 1018 993.44 995.28 0 -7.96(-0.79%)
Jan 07, 2016 1007 1020 996.79 1003 0 -16.77(-1.64%)
Jan 06, 2016 1020 1031 1013 1020 0 -18.56(-1.79%)
Jan 05, 2016 1045 1048 1032 1039 0 -9.36(-0.89%)
Jan 04, 2016 1054 1057 1032 1048 0 -22.98(-2.15%)
Dec 31, 2015 1071 1071 1071 1071 0 -17.21(-1.58%)
Dec 30, 2015 1091 1095 1085 1088 0 -4.57(-0.42%)
Dec 29, 2015 1088 1096 1082 1093 0 +15.64(+1.45%)
Dec 28, 2015 1076 1081 1068 1077 0 -4.36(-0.40%)
Dec 24, 2015 1081 1081 1081 1081 0 -0.28(-0.03%)
Dec 23, 2015 1072 1085 1068 1082 0 +23.23(+2.19%)
Dec 22, 2015 1054 1061 1047 1058 0 +6.97(+0.66%)
Dec 21, 2015 1067 1069 1045 1051 0 +11.56(+1.11%)
Dec 18, 2015 1041 1049 1035 1040 0 -12.93(-1.23%)
Dec 17, 2015 1058 1068 1048 1053 0 -12.29(-1.15%)
Dec 16, 2015 1052 1071 1044 1065 0 +25.61(+2.46%)
Dec 15, 2015 1036 1046 1031 1040 0 +8.76(+0.85%)
Dec 14, 2015 1039 1043 1019 1031 0 -10.28(-0.99%)
Dec 11, 2015 1057 1074 1038 1041 0 -19.84(-1.87%)
Dec 10, 2015 1065 1071 1057 1061 0 -7.74(-0.72%)
Dec 09, 2015 1079 1086 1062 1069 0 -12.40(-1.15%)
Dec 08, 2015 1080 1088 1072 1081 0 -16.13(-1.47%)
Dec 07, 2015 1103 1107 1090 1097 0 -8.35(-0.76%)
Dec 04, 2015 1093 1108 1091 1106 0 +10.37(+0.95%)
Dec 03, 2015 1114 1117 1088 1095 0 -7.76(-0.70%)
Dec 02, 2015 1110 1118 1096 1103 0 -6.94(-0.63%)
Dec 01, 2015 1108 1114 1100 1110 0 +3.59(+0.32%)
Nov 30, 2015 1110 1117 1102 1106 0 +2.54(+0.23%)
Nov 27, 2015 1102 1109 1098 1104 0 +9.81(+0.90%)
Nov 25, 2015 1094 1094 1094 1094 0 +0.49(+0.04%)
Nov 24, 2015 1088 1103 1081 1093 0 -2.51(-0.23%)
Nov 23, 2015 1096 1100 1094 1096 0 -9.33(-0.84%)
Nov 20, 2015 1106 1114 1100 1105 0 -1.52(-0.14%)
Nov 19, 2015 1113 1117 1101 1107 0 +2.63(+0.24%)
Nov 18, 2015 1094 1105 1089 1104 0 +13.69(+1.26%)
Nov 17, 2015 1091 1100 1084 1090 0 +7.37(+0.68%)
Nov 16, 2015 1073 1085 1068 1083 0 +18.73(+1.76%)
Nov 13, 2015 1063 1096 1057 1064 0 -7.55(-0.70%)
Nov 12, 2015 1077 1086 1068 1072 0 -20.49(-1.88%)
Nov 11, 2015 1094 1103 1088 1092 0 +4.98(+0.46%)
Nov 10, 2015 1080 1094 1073 1087 0 -20.57(-1.86%)
Nov 09, 2015 1111 1116 1097 1108 0 -0.20(-0.02%)
Nov 06, 2015 1103 1112 1094 1108 0 -2.62(-0.24%)
Nov 05, 2015 1122 1125 1107 1111 0 -7.11(-0.64%)
Nov 04, 2015 1125 1130 1112 1118 0 -2.61(-0.23%)
Nov 03, 2015 1115 1126 1108 1121 0 -5.34(-0.47%)
Nov 02, 2015 1121 1133 1116 1126 0 +4.18(+0.37%)
Oct 30, 2015 1119 1131 1115 1122 0 +2.08(+0.19%)
Oct 29, 2015 1118 1131 1109 1120 0 -11.43(-1.01%)
Oct 28, 2015 1129 1141 1117 1131 0 +11.62(+1.04%)
Oct 27, 2015 1119 1130 1107 1119 0 +7.31(+0.66%)
Oct 26, 2015 1112 1123 1104 1112 0 -6.53(-0.58%)
Oct 23, 2015 1110 1127 1102 1119 0 +4.19(+0.38%)
Oct 22, 2015 1110 1124 1098 1114 0 +9.57(+0.87%)
Oct 21, 2015 1121 1125 1096 1105 0 +0.23(+0.02%)
Oct 20, 2015 1111 1116 1098 1105 0 -7.96(-0.72%)
Oct 19, 2015 1106 1119 1100 1113 0 +1.08(+0.10%)
Oct 16, 2015 1107 1116 1101 1112 0 +7.52(+0.68%)
Oct 15, 2015 1094 1108 1090 1104 0 +22.24(+2.06%)
Oct 14, 2015 1080 1090 1071 1082 0 +10.02(+0.93%)
Oct 13, 2015 1080 1090 1068 1072 0 -14.50(-1.33%)
Oct 12, 2015 1086 1094 1078 1086 0 +2.89(+0.27%)
Oct 09, 2015 1082 1089 1075 1083 0 -3.36(-0.31%)
Oct 08, 2015 1076 1091 1069 1087 0 +15.17(+1.42%)
Oct 07, 2015 1072 1081 1058 1072 0 -6.71(-0.62%)
Oct 06, 2015 1086 1093 1068 1078 0 -5.49(-0.51%)
Oct 05, 2015 1085 1094 1078 1084 0 +10.61(+0.99%)
Oct 02, 2015 1053 1074 1045 1073 0 +17.69(+1.68%)
Oct 01, 2015 1062 1066 1043 1055 0 -3.75(-0.35%)
Sep 30, 2015 1056 1064 1047 1059 0 +28.80(+2.80%)
Sep 29, 2015 1030 1046 1019 1030 0 -2.40(-0.23%)
Sep 28, 2015 1057 1059 1027 1033 0 -27.24(-2.57%)
Sep 25, 2015 1076 1080 1052 1060 0 -0.80(-0.08%)
Sep 24, 2015 1057 1067 1047 1061 0 -0.14(-0.01%)
Sep 23, 2015 1066 1073 1056 1061 0 +0.22(+0.02%)
Sep 22, 2015 1064 1067 1049 1061 0 -16.18(-1.50%)
Sep 21, 2015 1095 1099 1068 1077 0 -7.27(-0.67%)
Sep 18, 2015 1096 1104 1081 1084 0 -22.04(-1.99%)
Sep 17, 2015 1098 1120 1095 1106 0 +1.26(+0.11%)
Sep 16, 2015 1103 1110 1097 1105 0 +7.85(+0.72%)
Sep 15, 2015 1090 1102 1086 1097 0 +5.26(+0.48%)
Sep 14, 2015 1094 1098 1084 1092 0 -6.71(-0.61%)
Sep 11, 2015 1096 1105 1088 1099 0 -1.80(-0.16%)
Sep 10, 2015 1097 1111 1092 1100 0 +7.62(+0.70%)
Sep 09, 2015 1111 1116 1090 1093 0 -1.33(-0.12%)
Sep 08, 2015 1090 1100 1084 1094 0 +27.72(+2.60%)
Sep 04, 2015 1066 1066 1066 1066 0 -12.40(-1.15%)
Sep 03, 2015 1085 1094 1075 1079 0 +5.30(+0.49%)
Sep 02, 2015 1070 1080 1058 1073 0 +17.37(+1.64%)
Sep 01, 2015 1060 1076 1051 1056 0 -28.13(-2.59%)
Aug 31, 2015 1089 1097 1077 1084 0 -14.22(-1.29%)
Aug 28, 2015 1080 1104 1077 1098 0 +4.29(+0.39%)
Aug 27, 2015 1087 1098 1077 1094 0 +26.80(+2.51%)
Aug 26, 2015 1074 1077 1042 1067 0 +19.30(+1.84%)
Aug 25, 2015 1084 1090 1044 1048 0 +6.34(+0.61%)
Aug 24, 2015 1040 1079 1026 1042 0 -28.18(-2.63%)
Aug 21, 2015 1091 1100 1067 1070 0 -25.20(-2.30%)
Aug 20, 2015 1117 1121 1093 1095 0 -28.44(-2.53%)
Aug 19, 2015 1120 1133 1112 1124 0 -15.59(-1.37%)
Aug 18, 2015 1144 1149 1137 1139 0 -3.77(-0.33%)
Aug 17, 2015 1129 1145 1125 1143 0 +5.55(+0.49%)
Aug 14, 2015 1141 1146 1128 1137 0 -4.23(-0.37%)
Aug 13, 2015 1140 1150 1134 1142 0 -1.00(-0.09%)
Aug 12, 2015 1136 1146 1126 1143 0 -3.05(-0.27%)
Aug 11, 2015 1153 1157 1138 1146 0 -13.02(-1.12%)
Aug 10, 2015 1148 1164 1145 1159 0 +14.93(+1.31%)
Aug 07, 2015 1136 1148 1129 1144 0 +6.26(+0.55%)
Aug 06, 2015 1157 1162 1127 1137 0 -21.76(-1.88%)
Aug 05, 2015 1162 1170 1154 1159 0 +6.80(+0.59%)
Aug 04, 2015 1172 1179 1141 1152 0 -28.88(-2.44%)
Aug 03, 2015 1187 1191 1175 1181 0 -3.99(-0.34%)
Jul 31, 2015 1190 1194 1180 1185 0 +6.82(+0.58%)
Jul 30, 2015 1174 1187 1162 1178 0 +3.45(+0.29%)
Jul 29, 2015 1178 1191 1168 1175 0 +0.67(+0.06%)
Jul 28, 2015 1167 1180 1161 1174 0 +4.55(+0.39%)
Jul 27, 2015 1173 1180 1162 1170 0 +3.24(+0.28%)
Jul 24, 2015 1186 1192 1161 1167 0 -19.56(-1.65%)
Jul 23, 2015 1172 1197 1164 1186 0 +7.41(+0.63%)
Jul 22, 2015 1173 1185 1164 1179 0 -6.36(-0.54%)
Jul 21, 2015 1190 1194 1179 1185 0 +1.35(+0.11%)
Jul 20, 2015 1188 1192 1180 1184 0 +3.33(+0.28%)
Jul 17, 2015 1185 1189 1174 1180 0 +4.88(+0.42%)
Jul 16, 2015 1183 1186 1172 1176 0 +8.39(+0.72%)
Jul 15, 2015 1172 1176 1162 1167 0 -6.47(-0.55%)
Jul 14, 2015 1171 1179 1167 1174 0 +3.38(+0.29%)
Jul 13, 2015 1171 1180 1164 1170 0 +8.03(+0.69%)
Jul 10, 2015 1170 1175 1155 1162 0 +32.08(+2.84%)
Jul 09, 2015 1143 1147 1128 1130 0 +12.53(+1.12%)
Jul 08, 2015 1128 1130 1111 1118 0 -17.92(-1.58%)
Jul 07, 2015 1133 1141 1114 1136 0 -5.76(-0.50%)
Jul 06, 2015 1131 1148 1128 1141 0 -12.34(-1.07%)
Jul 02, 2015 1154 1154 1154 1154 0 -1.51(-0.13%)
Jul 01, 2015 1166 1172 1150 1155 0 +7.66(+0.67%)
Jun 30, 2015 1155 1160 1137 1147 0 -8.29(-0.72%)
Jun 29, 2015 1167 1175 1153 1156 0 -33.09(-2.78%)
Jun 26, 2015 1198 1203 1181 1189 0 -13.10(-1.09%)
Jun 25, 2015 1206 1213 1198 1202 0 +3.18(+0.27%)
Jun 24, 2015 1209 1213 1195 1199 0 -14.28(-1.18%)
Jun 23, 2015 1216 1219 1208 1213 0 +3.45(+0.29%)
Jun 22, 2015 1209 1219 1205 1210 0 +18.04(+1.51%)
Jun 19, 2015 1196 1204 1188 1192 0 -3.66(-0.31%)
Jun 18, 2015 1184 1202 1182 1195 0 +12.01(+1.02%)
Jun 17, 2015 1183 1188 1173 1183 0 -2.23(-0.19%)
Jun 16, 2015 1178 1189 1175 1185 0 +3.74(+0.32%)
Jun 15, 2015 1177 1184 1173 1182 0 -14.14(-1.18%)
Jun 12, 2015 1192 1202 1186 1196 0 -4.54(-0.38%)
Jun 11, 2015 1202 1207 1192 1200 0 -0.02(-0.00%)
Jun 10, 2015 1192 1205 1188 1200 0 +18.79(+1.59%)
Jun 09, 2015 1182 1187 1171 1182 0 -2.24(-0.19%)
Jun 08, 2015 1184 1190 1176 1184 0 -15.60(-1.30%)
Jun 05, 2015 1192 1205 1186 1199 0 -11.60(-0.96%)
Jun 04, 2015 1212 1226 1206 1211 0 -2.36(-0.19%)
Jun 03, 2015 1209 1222 1203 1213 0 +8.94(+0.74%)
Jun 02, 2015 1203 1212 1196 1204 0 -0.14(-0.01%)
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.