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

Element Fleet Mgmt Corp (OP: ELEEF )

17.58 +0.38 (+2.21%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 31, 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 (%)
Jun 30, 2017 6.930 6.930 6.930 0 +0.02(+0.26%)
Jun 29, 2017 6.908 6.912 6.908 6.912 3,502 +0.34(+5.13%)
Jun 28, 2017 6.572 6.575 6.565 6.575 25,750 -0.07(-1.05%)
Jun 27, 2017 6.617 6.644 6.617 6.644 1,815 -0.12(-1.72%)
Jun 26, 2017 6.857 6.865 6.761 6.761 600 -0.04(-0.65%)
Jun 23, 2017 6.904 6.904 6.805 6.805 5,225 +0.11(+1.63%)
Jun 22, 2017 6.903 6.903 6.696 6.696 1,734 -0.11(-1.56%)
Jun 21, 2017 7.066 7.066 6.802 6.802 9,047 -0.44(-6.02%)
Jun 20, 2017 7.238 7.238 7.238 7.238 4,000 -0.05(-0.69%)
Jun 19, 2017 7.324 7.324 7.288 7.288 539 -0.01(-0.11%)
Jun 16, 2017 7.296 7.296 7.296 7.296 100 +0.07(+0.95%)
Jun 15, 2017 7.262 7.262 7.226 7.227 2,712 -0.31(-4.16%)
Jun 14, 2017 7.541 7.541 7.541 7.541 2,077 -0.17(-2.14%)
Jun 13, 2017 7.706 7.706 7.706 7.706 100,000 +0.40(+5.43%)
Jun 09, 2017 7.309 7.309 7.309 0 +0.17(+2.37%)
Jun 08, 2017 7.211 7.214 7.140 7.140 11,100 -0.21(-2.82%)
Jun 05, 2017 7.348 7.348 7.348 1,300 +0.41(+5.84%)
Jun 02, 2017 7.156 7.170 6.942 6.942 85,230 -0.12(-1.70%)
Jun 01, 2017 6.863 7.316 6.863 7.062 46,396 +0.72(+11.39%)
May 31, 2017 6.949 6.949 6.219 6.340 183,104 -1.51(-19.24%)
May 30, 2017 7.901 7.901 7.850 7.850 5,500 -0.33(-4.05%)
May 26, 2017 8.181 8.181 8.181 8.181 1,300 +0.14(+1.70%)
May 25, 2017 8.044 8.044 8.044 8.044 4,000 -0.04(-0.43%)
May 24, 2017 8.079 8.079 8.079 8.079 13,700 -0.07(-0.80%)
May 23, 2017 8.240 8.240 8.143 8.144 1,420,256 -0.05(-0.56%)
May 19, 2017 8.190 8.190 8.190 0 +0.10(+1.24%)
May 18, 2017 8.090 8.090 8.090 8.090 9,675 -0.03(-0.37%)
May 17, 2017 8.120 8.120 8.120 8.120 7,775 -0.11(-1.38%)
May 16, 2017 8.234 8.234 8.234 8.234 1,800 -0.18(-2.16%)
May 12, 2017 8.416 8.416 8.416 0 -0.39(-4.47%)
May 11, 2017 8.778 8.810 8.778 8.810 47,500 -0.31(-3.43%)
May 10, 2017 8.498 9.123 8.498 9.123 6,525 +0.83(+10.04%)
May 09, 2017 8.300 8.300 8.291 8.291 85,464 -0.08(-0.96%)
May 05, 2017 8.371 8.371 8.371 0 -0.33(-3.83%)
May 04, 2017 8.704 8.704 8.704 8.704 1,500 +0.00(+0.05%)
May 03, 2017 8.948 8.980 8.699 8.700 627,000 -0.23(-2.58%)
May 02, 2017 8.928 8.977 8.928 8.930 10,775 -0.02(-0.19%)
May 01, 2017 8.852 8.947 8.849 8.947 4,200 +0.18(+2.00%)
Apr 28, 2017 8.771 8.771 8.771 8.771 500 +0.30(+3.52%)
Apr 26, 2017 8.473 8.473 8.473 0 -0.44(-4.92%)
Apr 21, 2017 8.911 8.911 8.911 0 -0.23(-2.53%)
Apr 19, 2017 9.142 9.142 9.142 0 -0.10(-1.04%)
Apr 17, 2017 9.238 9.238 9.238 0 +0.06(+0.60%)
Apr 12, 2017 9.183 9.183 9.183 8,500 -0.00(-0.05%)
Apr 11, 2017 9.187 9.187 9.187 9.187 2,550 +0.03(+0.34%)
Apr 07, 2017 9.156 9.156 9.156 1,900 +0.12(+1.37%)
Apr 05, 2017 9.032 9.032 9.032 0 -0.02(-0.20%)
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.