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

Endurance Int Group (NQ: EIGI )

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 (%)
Jul 31, 2017 9.050 9.350 9.050 9.250 1,484,285 +0.25(+2.78%)
Jul 28, 2017 9.050 9.200 8.900 9.000 475,884 -0.10(-1.10%)
Jul 27, 2017 9.250 9.250 8.875 9.100 498,826 -0.15(-1.62%)
Jul 26, 2017 9.250 9.300 9.050 9.250 292,477 +0.05(+0.54%)
Jul 25, 2017 9.000 9.300 8.925 9.200 506,362 +0.15(+1.66%)
Jul 24, 2017 8.750 9.150 8.700 9.050 507,823 +0.35(+4.02%)
Jul 21, 2017 8.750 8.800 8.575 8.700 308,747 -0.05(-0.57%)
Jul 20, 2017 9.050 9.150 8.675 8.750 416,561 -0.30(-3.31%)
Jul 19, 2017 9.000 9.100 8.850 9.050 383,431 +0.05(+0.56%)
Jul 18, 2017 8.950 9.050 8.875 9.000 355,965 +0.00(+0.00%)
Jul 17, 2017 9.000 9.100 8.850 9.000 326,292 +0.00(+0.00%)
Jul 14, 2017 8.900 9.000 8.800 9.000 218,998 +0.15(+1.69%)
Jul 13, 2017 9.050 9.070 8.700 8.850 251,889 -0.20(-2.21%)
Jul 12, 2017 8.850 9.100 8.750 9.050 491,027 +0.30(+3.43%)
Jul 11, 2017 8.500 8.800 8.500 8.750 431,849 +0.25(+2.94%)
Jul 10, 2017 8.350 8.550 8.250 8.500 489,822 +0.15(+1.80%)
Jul 07, 2017 8.200 8.450 8.100 8.350 263,672 +0.25(+3.09%)
Jul 06, 2017 8.300 8.350 8.050 8.100 333,704 -0.25(-2.99%)
Jul 05, 2017 8.350 8.350 8.125 8.350 475,918 +0.00(+0.00%)
Jul 03, 2017 8.400 8.500 8.150 8.350 348,630 +0.00(+0.00%)
Jun 30, 2017 8.550 8.300 8.350 410,914 -0.20(-2.34%)
Jun 29, 2017 8.600 8.650 8.275 8.550 460,988 -0.10(-1.16%)
Jun 28, 2017 8.300 8.650 8.175 8.650 401,654 +0.45(+5.49%)
Jun 27, 2017 8.250 8.425 8.200 8.200 511,664 -0.15(-1.80%)
Jun 26, 2017 8.700 8.800 8.250 8.350 483,352 -0.30(-3.47%)
Jun 23, 2017 8.450 8.750 8.400 8.650 528,831 +0.15(+1.76%)
Jun 22, 2017 8.400 8.650 8.300 8.500 353,272 +0.05(+0.59%)
Jun 21, 2017 8.400 8.550 8.300 8.450 287,444 +0.05(+0.60%)
Jun 20, 2017 8.650 8.750 8.325 8.400 354,438 -0.40(-4.55%)
Jun 19, 2017 8.500 8.800 8.450 8.800 596,519 +0.35(+4.14%)
Jun 16, 2017 8.450 8.500 8.150 8.450 1,637,756 +0.10(+1.20%)
Jun 15, 2017 7.950 8.400 7.900 8.350 561,219 +0.25(+3.09%)
Jun 14, 2017 8.250 8.350 8.050 8.100 308,184 -0.15(-1.82%)
Jun 13, 2017 8.000 8.400 8.000 8.250 588,683 +0.25(+3.12%)
Jun 12, 2017 8.000 8.250 7.850 8.000 1,103,133 +0.05(+0.63%)
Jun 09, 2017 8.050 8.500 7.850 7.950 745,227 -0.10(-1.24%)
Jun 08, 2017 7.800 8.100 7.700 8.050 477,198 +0.25(+3.21%)
Jun 07, 2017 8.000 8.050 7.800 7.800 319,346 -0.20(-2.50%)
Jun 06, 2017 8.000 8.100 7.825 8.000 479,252 -0.05(-0.62%)
Jun 05, 2017 8.000 8.150 8.000 8.050 484,634 +0.05(+0.63%)
Jun 02, 2017 7.900 8.100 7.800 8.000 419,317 +0.05(+0.63%)
Jun 01, 2017 7.550 8.000 7.550 7.950 544,738 +0.40(+5.30%)
May 31, 2017 7.550 7.600 7.400 7.550 462,945 +0.00(+0.00%)
May 30, 2017 7.650 7.700 7.500 7.550 515,893 -0.10(-1.31%)
May 26, 2017 7.600 7.675 7.500 7.650 495,180 +0.00(+0.00%)
May 25, 2017 7.750 7.800 7.600 7.650 319,167 -0.05(-0.65%)
May 24, 2017 7.600 7.750 7.500 7.700 251,965 +0.15(+1.99%)
May 23, 2017 7.550 7.650 7.400 7.550 390,220 +0.00(+0.00%)
May 22, 2017 7.450 7.600 7.438 7.550 247,762 +0.05(+0.67%)
May 19, 2017 7.400 7.625 7.300 7.500 547,460 +0.10(+1.35%)
May 18, 2017 7.500 7.600 7.050 7.400 930,380 +0.00(+0.00%)
May 17, 2017 7.900 8.050 7.350 7.400 933,298 -0.60(-7.50%)
May 16, 2017 7.950 8.150 7.900 8.000 468,776 +0.05(+0.63%)
May 15, 2017 7.800 8.000 7.800 7.950 492,527 +0.10(+1.27%)
May 12, 2017 7.800 8.000 7.750 7.850 832,334 -0.10(-1.26%)
May 11, 2017 8.050 8.100 7.850 7.950 297,109 -0.10(-1.24%)
May 10, 2017 7.900 8.100 7.850 8.050 370,558 +0.15(+1.90%)
May 09, 2017 7.900 7.950 7.750 7.900 302,490 +0.05(+0.64%)
May 08, 2017 8.050 8.150 7.750 7.850 557,678 -0.20(-2.48%)
May 05, 2017 7.800 8.150 7.739 8.050 514,287 +0.20(+2.55%)
May 04, 2017 7.550 7.925 7.550 7.850 917,831 +0.35(+4.67%)
May 03, 2017 7.350 7.550 7.200 7.500 533,563 +0.20(+2.74%)
May 02, 2017 7.950 8.000 7.200 7.300 769,578 -0.30(-3.95%)
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.