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 )

17.75 -0.16 (-0.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 28, 2019 7.224 7.278 7.224 7.278 2,100 -0.01(-0.16%)
Jun 27, 2019 7.197 7.290 7.191 7.290 21,137 -0.02(-0.25%)
Jun 26, 2019 7.330 7.354 7.239 7.309 8,798 -0.07(-0.95%)
Jun 25, 2019 7.363 7.380 7.300 7.379 13,629 -0.09(-1.27%)
Jun 24, 2019 7.450 7.473 7.450 7.473 1,200 +0.06(+0.80%)
Jun 21, 2019 7.309 7.433 7.309 7.414 5,600 +0.03(+0.34%)
Jun 20, 2019 7.477 7.477 7.389 7.389 5,179 -0.02(-0.32%)
Jun 19, 2019 7.413 7.413 7.413 7.413 1,800 +0.08(+1.08%)
Jun 18, 2019 7.268 7.339 7.268 7.334 4,550 +0.09(+1.26%)
Jun 17, 2019 7.242 7.242 7.242 7.242 500 -0.08(-1.04%)
Jun 14, 2019 7.332 7.332 7.318 7.318 1,000 +0.00(+0.00%)
Jun 13, 2019 7.332 7.332 7.318 7.318 1,000 +0.00(+0.05%)
Jun 12, 2019 7.315 7.315 7.315 7.315 680 -0.07(-1.01%)
Jun 11, 2019 7.390 7.390 7.390 7.390 2,000 -0.02(-0.22%)
Jun 10, 2019 7.447 7.447 7.406 7.406 944 -0.04(-0.59%)
Jun 07, 2019 7.472 7.472 7.450 7.450 1,900 -0.10(-1.38%)
Jun 06, 2019 7.554 7.554 7.554 7.554 500 +0.08(+1.14%)
Jun 05, 2019 7.404 7.469 7.380 7.469 5,965 -0.01(-0.12%)
Jun 04, 2019 7.362 7.478 7.362 7.478 4,825 +0.23(+3.22%)
Jun 03, 2019 7.189 7.320 7.182 7.245 8,000 +0.04(+0.60%)
May 31, 2019 7.187 7.207 7.187 7.201 9,100 -0.12(-1.64%)
May 29, 2019 7.321 7.321 7.321 0 -0.03(-0.45%)
May 28, 2019 7.410 7.410 7.354 7.354 1,366 -0.05(-0.74%)
May 24, 2019 7.409 7.409 7.409 7.409 100 +0.04(+0.51%)
May 23, 2019 7.377 7.377 7.325 7.371 8,500 -0.25(-3.22%)
May 22, 2019 7.616 7.616 7.616 7.616 1,500 +0.16(+2.14%)
May 21, 2019 7.322 7.457 7.322 7.457 4,569 +0.07(+0.91%)
May 20, 2019 7.390 7.390 7.390 7.390 1,000 +0.04(+0.59%)
May 17, 2019 7.152 7.347 7.152 7.347 15,500 +0.07(+0.90%)
May 16, 2019 7.281 7.281 7.281 7.281 7,050 +0.16(+2.23%)
May 15, 2019 7.211 7.211 7.122 7.122 114,720 -0.01(-0.08%)
May 14, 2019 7.136 7.136 7.128 7.128 1,299 +0.03(+0.42%)
May 13, 2019 6.850 7.110 6.850 7.098 31,270 +0.03(+0.40%)
May 10, 2019 7.153 7.179 7.048 7.070 69,000 +0.02(+0.32%)
May 09, 2019 7.036 7.157 7.023 7.048 42,261 -0.02(-0.22%)
May 08, 2019 7.210 7.210 6.973 7.063 687,855 +1.01(+16.60%)
May 06, 2019 6.058 6.058 6.058 0 -0.17(-2.68%)
May 02, 2019 6.224 6.224 6.224 0 +0.00(+0.00%)
Apr 30, 2019 6.224 6.224 6.224 0 +0.12(+2.04%)
Apr 26, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 25, 2019 6.100 6.100 6.100 6.100 500 -0.06(-0.98%)
Apr 24, 2019 6.504 6.504 6.161 6.161 927 +0.06(+0.99%)
Apr 23, 2019 6.100 6.100 6.100 6.100 803 -0.02(-0.32%)
Apr 22, 2019 6.120 6.120 6.120 1 +0.00(+0.00%)
Apr 18, 2019 6.120 6.120 6.120 33 +0.00(+0.00%)
Apr 16, 2019 6.120 6.120 6.120 0 +0.00(+0.00%)
Apr 15, 2019 6.120 6.120 6.120 5 +0.00(+0.00%)
Apr 03, 2019 6.120 6.120 6.120 0 -0.23(-3.55%)
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.