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 (%)
Aug 31, 2018 5.407 5.407 5.407 0 -0.05(-0.97%)
Aug 30, 2018 5.460 5.460 5.460 5.460 306 +0.06(+1.12%)
Aug 29, 2018 5.399 5.399 5.399 5.399 278 +0.10(+1.83%)
Aug 28, 2018 5.302 5.302 5.302 5.302 1,000 +0.07(+1.38%)
Aug 27, 2018 5.230 5.230 5.230 5.230 1,950 +0.08(+1.56%)
Aug 24, 2018 5.140 5.150 5.140 5.150 9,700 +0.03(+0.62%)
Aug 23, 2018 5.118 5.118 5.118 5.118 10,533 -0.03(-0.51%)
Aug 22, 2018 5.144 5.144 5.144 5.144 2,500 -0.16(-3.06%)
Aug 21, 2018 5.307 5.307 5.307 5.307 1,025 +0.01(+0.20%)
Aug 20, 2018 5.239 5.296 5.239 5.296 3,277 +0.07(+1.26%)
Aug 17, 2018 5.230 5.230 5.230 2 +0.00(+0.00%)
Aug 16, 2018 5.230 5.230 5.230 5.230 113 +0.08(+1.46%)
Aug 15, 2018 5.030 5.155 5.030 5.155 7,000 +0.27(+5.49%)
Aug 14, 2018 4.886 4.886 4.886 4.886 10,000 +0.39(+8.59%)
Aug 13, 2018 4.594 4.594 4.476 4.500 1,700 -0.18(-3.91%)
Aug 09, 2018 4.683 4.683 4.683 0 -0.06(-1.33%)
Aug 08, 2018 4.746 4.746 4.746 5,000 +0.00(+0.00%)
Aug 03, 2018 4.746 4.746 4.746 0 +0.13(+2.85%)
Aug 02, 2018 4.636 4.636 4.615 4.615 3,231 -0.16(-3.29%)
Aug 01, 2018 4.727 4.772 4.727 4.772 3,500 -0.07(-1.40%)
Jul 31, 2018 4.793 4.840 4.793 4.840 10,000 +0.14(+2.97%)
Jul 30, 2018 4.726 4.726 4.700 4.700 1,500 +0.01(+0.22%)
Jul 27, 2018 4.680 4.690 4.680 4.690 6,000 +0.09(+1.95%)
Jul 24, 2018 4.600 4.600 4.600 0 -0.10(-2.13%)
Jul 23, 2018 4.700 4.700 4.700 4.700 1,000 +0.02(+0.43%)
Jul 20, 2018 4.680 4.680 4.680 4.680 2,000 -0.01(-0.16%)
Jul 19, 2018 4.721 4.721 4.688 4.688 951 +0.24(+5.37%)
Jul 16, 2018 4.449 4.449 4.449 0 -0.29(-6.10%)
Jul 11, 2018 4.738 4.738 4.738 0 -0.02(-0.48%)
Jul 09, 2018 4.761 4.761 4.761 0 +0.13(+2.71%)
Jul 05, 2018 4.635 4.635 4.635 2 -0.07(-1.51%)
Jul 03, 2018 4.706 4.706 4.706 0 -0.03(-0.59%)
Jun 29, 2018 4.735 4.735 4.735 0 +0.37(+8.35%)
Jun 28, 2018 4.360 4.370 4.347 4.370 10,500 -0.33(-6.93%)
Jun 27, 2018 4.780 4.780 4.695 4.695 7,000 -0.41(-8.02%)
Jun 22, 2018 5.104 5.104 5.104 0 +0.18(+3.72%)
Jun 21, 2018 4.791 4.940 4.788 4.921 9,500 +0.18(+3.75%)
Jun 20, 2018 4.864 4.864 4.743 4.743 1,590 -0.26(-5.13%)
Jun 18, 2018 4.999 4.999 4.999 0 -0.06(-1.24%)
Jun 15, 2018 5.003 5.062 5.003 5.062 339,330 +0.16(+3.22%)
Jun 14, 2018 4.987 4.987 4.904 4.904 14,225 -0.23(-4.54%)
Jun 13, 2018 5.197 5.197 4.996 5.137 2,852 -0.02(-0.36%)
Jun 12, 2018 5.051 5.160 5.051 5.155 13,845 +0.08(+1.54%)
Jun 11, 2018 5.000 5.077 5.000 5.077 185,487 +0.03(+0.66%)
Jun 08, 2018 4.999 5.048 4.978 5.044 109,660 +0.15(+3.04%)
Jun 07, 2018 4.742 4.900 4.742 4.895 132,400 +0.19(+4.05%)
Jun 06, 2018 4.630 4.704 4.624 4.704 10,273 +0.07(+1.53%)
Jun 05, 2018 4.626 4.643 4.620 4.633 12,925 +0.25(+5.82%)
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.