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 (%)
Jun 30, 2009 572.02 578.33 563.67 571.34 0 -4.32(-0.75%)
Jun 29, 2009 568.78 579.63 567.22 575.65 0 +7.24(+1.27%)
Jun 26, 2009 567.25 573.45 562.46 568.42 0 +4.22(+0.75%)
Jun 25, 2009 556.41 567.43 551.01 564.20 0 +5.46(+0.98%)
Jun 24, 2009 556.90 570.40 552.89 558.74 0 +8.60(+1.56%)
Jun 23, 2009 547.71 555.80 542.19 550.14 0 +108.19(+24.48%)
Jun 22, 2009 442.18 450.63 440.10 441.95 0 -17.22(-3.75%)
Jun 19, 2009 457.50 464.18 454.85 459.18 0 +3.70(+0.81%)
Jun 18, 2009 454.36 460.08 450.01 455.47 0 -1.21(-0.27%)
Jun 17, 2009 455.11 461.12 449.73 456.68 0 +3.16(+0.70%)
Jun 16, 2009 459.57 463.16 450.99 453.53 0 +2.36(+0.52%)
Jun 15, 2009 458.51 459.71 445.18 451.17 0 -17.33(-3.70%)
Jun 12, 2009 466.21 471.67 461.20 468.50 0 -1.02(-0.22%)
Jun 11, 2009 464.43 476.54 463.02 469.52 0 +5.06(+1.09%)
Jun 10, 2009 471.03 473.64 458.45 464.46 0 +2.19(+0.47%)
Jun 09, 2009 453.77 465.99 456.38 462.27 0 +4.88(+1.07%)
Jun 08, 2009 455.19 461.62 449.26 457.39 0 -2.78(-0.60%)
Jun 05, 2009 465.13 471.83 456.87 460.17 0 -12.91(-2.73%)
Jun 04, 2009 465.36 475.49 464.63 473.08 0 +6.32(+1.35%)
Jun 03, 2009 469.44 474.16 461.21 466.76 0 -14.50(-3.01%)
Jun 02, 2009 475.32 485.36 472.75 481.26 0 +3.78(+0.79%)
Jun 01, 2009 465.81 483.04 469.58 477.48 0 +11.19(+2.40%)
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%)
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.