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, 2007 989.97 1013 1002 1007 18,893,204 +5.16(+0.52%)
May 30, 2007 969.27 1002 990.74 1002 13,242,661 +0.99(+0.10%)
May 29, 2007 985.82 1008 997.76 1001 11,343,232 -3.97(-0.40%)
May 25, 2007 981.86 1006 998.28 1005 12,982,530 +6.40(+0.64%)
May 24, 2007 1012 1013 996.90 998.28 15,211,901 -12.42(-1.23%)
May 23, 2007 996.04 1018 1005 1011 15,806,311 +5.96(+0.59%)
May 22, 2007 980.45 1007 1002 1005 13,983,317 +3.00(+0.30%)
May 21, 2007 988.00 1005 1001 1002 16,127,105 -1.94(-0.19%)
May 18, 2007 983.87 1005 996.64 1004 15,782,789 +7.04(+0.71%)
May 17, 2007 983.34 1001 994.02 996.64 13,322,338 -4.69(-0.47%)
May 16, 2007 988.53 1001 994.57 1001 18,793,992 +3.67(+0.37%)
May 15, 2007 980.37 1008 994.86 997.66 18,548,538 +2.80(+0.28%)
May 14, 2007 985.65 998.97 992.38 994.86 16,095,938 +2.12(+0.21%)
May 11, 2007 970.53 1112 978.13 992.74 15,235,071 +14.52(+1.48%)
May 10, 2007 992.34 1112 978.13 978.22 17,566,804 -134.28(-12.07%)
May 09, 2007 1104 1120 1106 1112 15,779,837 -7.16(-0.64%)
May 08, 2007 1118 1141 1111 1120 15,189,349 -21.48(-1.88%)
May 07, 2007 1135 1144 1135 1141 16,042,762 +5.95(+0.52%)
May 04, 2007 1125 1140 1107 1135 15,652,682 +28.63(+2.59%)
May 03, 2007 1104 1111 1103 1107 17,050,704 -4.43(-0.40%)
May 02, 2007 1095 1114 1101 1111 14,495,833 +6.81(+0.62%)
May 01, 2007 1092 1105 1097 1104 18,658,052 +6.10(+0.56%)
Apr 30, 2007 1101 1111 1098 1098 18,762,044 -10.92(-0.98%)
Apr 27, 2007 1105 1110 1104 1109 20,787,156 +5.24(+0.47%)
Apr 26, 2007 1103 1117 1099 1104 28,635,156 -13.28(-1.19%)
Apr 25, 2007 1095 1117 1094 1117 41,227,576 +22.91(+2.09%)
Apr 24, 2007 1090 1096 1087 1094 77,251,840 +6.76(+0.62%)
Apr 23, 2007 1072 1092 1085 1087 14,504,157 -0.18(-0.02%)
Apr 20, 2007 1083 1090 1086 1088 17,280,420 +1.25(+0.12%)
Apr 19, 2007 1068 1089 1076 1086 19,112,100 +0.70(+0.06%)
Apr 18, 2007 1077 1088 1080 1086 13,816,832 -0.82(-0.08%)
Apr 17, 2007 1080 1088 1083 1086 11,255,942 -0.69(-0.06%)
Apr 16, 2007 1074 1087 1070 1087 13,005,678 +17.27(+1.61%)
Apr 13, 2007 1061 1070 1061 1070 12,453,774 +6.23(+0.59%)
Apr 12, 2007 1034 1064 1050 1064 13,142,106 +2.20(+0.21%)
Apr 11, 2007 1060 1073 1059 1061 13,180,508 -11.80(-1.10%)
Apr 10, 2007 1057 1073 1058 1073 14,570,574 +14.75(+1.39%)
Apr 09, 2007 1054 1066 1058 1058 7,008,976 -7.56(-0.71%)
Apr 05, 2007 1053 1066 1057 1066 11,788,906 +8.75(+0.83%)
Apr 04, 2007 1045 1057 1051 1057 11,013,229 +4.01(+0.38%)
Apr 03, 2007 1042 1055 1044 1053 14,414,133 +9.07(+0.87%)
Apr 02, 2007 1036 1044 1038 1044 12,077,416 +5.07(+0.49%)
Mar 30, 2007 1031 1040 1034 1039 13,802,761 +0.41(+0.04%)
Mar 29, 2007 1031 1039 1027 1039 15,022,379 +11.47(+1.12%)
Mar 28, 2007 1017 1036 1027 1027 13,233,468 -9.21(-0.89%)
Mar 27, 2007 1029 1048 1035 1036 13,172,349 -11.64(-1.11%)
Mar 26, 2007 1036 1049 1039 1048 13,428,904 -0.88(-0.08%)
Mar 23, 2007 1042 1053 1048 1049 11,497,828 -2.27(-0.22%)
Mar 22, 2007 1052 1056 1049 1051 14,599,998 -0.13(-0.01%)
Mar 21, 2007 1030 1051 1030 1051 22,015,356 +20.25(+1.96%)
Mar 20, 2007 1003 1032 1019 1031 12,973,087 +8.66(+0.85%)
Mar 19, 2007 1012 1024 1007 1022 14,482,580 +15.06(+1.49%)
Mar 16, 2007 998.35 1011 1003 1007 16,010,708 +4.36(+0.43%)
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.