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 29, 2009 466.38 470.38 460.26 466.29 0 +8.64(+1.89%)
May 28, 2009 452.39 462.55 448.08 457.65 0 +7.82(+1.74%)
May 27, 2009 456.90 461.12 447.42 449.83 0 -8.32(-1.82%)
May 26, 2009 441.25 461.40 442.61 458.15 0 +10.64(+2.38%)
May 25, 2009 447.50 447.50 447.50 447.50 0 +0.00(+0.00%)
May 22, 2009 450.74 455.03 442.64 447.50 0 +2.54(+0.57%)
May 21, 2009 445.55 450.98 436.92 444.96 0 -5.94(-1.32%)
May 20, 2009 454.37 463.53 448.07 450.90 0 +1.28(+0.29%)
May 19, 2009 446.98 454.58 444.55 449.62 0 +4.63(+1.04%)
May 18, 2009 432.20 446.48 432.93 444.98 0 +11.02(+2.54%)
May 17, 2009 433.96 433.96 433.96 0 +5.74(+1.34%)
May 15, 2009 430.44 438.27 424.71 428.22 0 -68.27(-13.75%)
May 14, 2009 421.98 500.67 488.24 496.49 0 +10.59(+2.18%)
May 13, 2009 423.52 495.89 483.33 485.90 0 -14.87(-2.97%)
May 12, 2009 506.53 508.84 494.97 500.77 0 +1.88(+0.38%)
May 11, 2009 427.36 504.20 492.82 498.90 0 -9.99(-1.96%)
May 08, 2009 503.54 512.95 495.96 508.89 0 +11.07(+2.22%)
May 07, 2009 441.81 513.95 492.68 497.82 0 -11.14(-2.19%)
May 06, 2009 443.22 515.43 501.42 508.96 0 +4.34(+0.86%)
May 05, 2009 437.30 511.85 497.25 504.63 0 -3.98(-0.78%)
May 04, 2009 433.33 510.63 498.07 508.60 0 +17.44(+3.55%)
May 01, 2009 490.47 496.40 482.31 491.17 0 +1.31(+0.27%)
Apr 30, 2009 429.22 507.87 482.73 489.85 0 -12.94(-2.57%)
Apr 29, 2009 428.57 510.82 495.36 502.79 0 +12.15(+2.48%)
Apr 28, 2009 414.75 495.98 481.26 490.63 0 -1.35(-0.27%)
Apr 27, 2009 466.77 501.78 486.84 491.98 0 -10.71(-2.13%)
Apr 24, 2009 427.85 507.78 491.21 502.69 0 +9.40(+1.91%)
Apr 23, 2009 422.05 497.65 484.38 493.29 0 +3.69(+0.75%)
Apr 22, 2009 413.75 499.30 480.28 489.60 0 +0.55(+0.11%)
Apr 21, 2009 475.53 494.18 471.76 489.05 0 +12.72(+2.67%)
Apr 20, 2009 413.49 486.66 470.95 476.34 0 -23.28(-4.66%)
Apr 17, 2009 428.70 505.36 492.18 499.62 0 +2.48(+0.50%)
Apr 16, 2009 420.52 501.98 483.78 497.14 0 +11.68(+2.41%)
Apr 15, 2009 413.45 491.56 477.05 485.45 0 -3.87(-0.79%)
Apr 14, 2009 487.28 495.83 484.01 489.33 0 +1.48(+0.30%)
Apr 13, 2009 412.89 491.41 477.89 487.85 0 +3.30(+0.68%)
Apr 10, 2009 481.24 487.96 476.14 484.54 0 +0.00(+0.00%)
Apr 09, 2009 481.24 487.96 476.14 484.54 0 +15.21(+3.24%)
Apr 08, 2009 400.69 474.90 463.96 469.34 0 +3.95(+0.85%)
Apr 07, 2009 398.47 473.44 460.89 465.38 0 -14.94(-3.11%)
Apr 06, 2009 412.20 484.54 472.87 480.32 0 -0.40(-0.08%)
Apr 03, 2009 411.10 485.92 471.24 480.72 0 +7.42(+1.57%)
Apr 02, 2009 399.14 481.83 466.62 473.30 0 +14.12(+3.08%)
Apr 01, 2009 374.64 462.38 443.88 459.18 0 +11.93(+2.67%)
Mar 31, 2009 373.72 455.13 441.08 447.24 0 +9.85(+2.25%)
Mar 30, 2009 437.07 440.85 430.14 437.39 0 -9.63(-2.15%)
Mar 27, 2009 377.25 453.47 443.88 447.01 0 -17.00(-3.66%)
Mar 26, 2009 387.46 468.37 452.43 464.02 0 +8.17(+1.79%)
Mar 25, 2009 455.85 455.85 455.85 455.85 0 +4.42(+0.98%)
Mar 24, 2009 458.72 463.12 448.91 451.42 0 -21.43(-4.53%)
Mar 23, 2009 472.85 472.85 472.85 472.85 0 +18.01(+3.96%)
Mar 20, 2009 391.93 465.96 450.52 454.84 0 -16.63(-3.53%)
Mar 19, 2009 479.78 482.98 468.30 471.47 0 -2.38(-0.50%)
Mar 18, 2009 385.70 477.21 452.32 473.84 0 +10.24(+2.21%)
Mar 17, 2009 382.43 465.06 446.93 463.60 0 +13.94(+3.10%)
Mar 16, 2009 449.66 449.66 449.66 449.66 0 +0.95(+0.21%)
Mar 13, 2009 445.65 451.73 438.11 448.72 0 -1.55(-0.34%)
Mar 12, 2009 364.17 451.26 428.38 450.26 0 +16.35(+3.77%)
Mar 11, 2009 368.18 440.61 427.67 433.91 0 +4.37(+1.02%)
Mar 10, 2009 351.56 436.62 419.96 429.54 0 +20.15(+4.92%)
Mar 09, 2009 338.17 422.20 406.43 409.39 0 -5.26(-1.27%)
Mar 06, 2009 347.79 423.95 407.65 414.64 0 +1.98(+0.48%)
Mar 05, 2009 345.15 422.91 409.38 412.66 0 -16.54(-3.85%)
Mar 04, 2009 348.84 434.55 416.92 429.21 0 +20.02(+4.89%)
Mar 03, 2009 343.69 420.43 403.92 409.18 0 -1.91(-0.47%)
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.