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

E2Open Parent Hldg (NY: ETWO )

4.965 +0.045 (+0.91%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 17, 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 (%)
May 16, 2024 4.920 5.000 4.850 4.920 1,723,200 -0.01(-0.20%)
May 15, 2024 5.030 5.070 4.910 4.930 1,586,018 -0.04(-0.80%)
May 14, 2024 4.950 5.030 4.890 4.970 3,242,333 +0.11(+2.26%)
May 13, 2024 4.950 5.075 4.850 4.860 1,659,188 -0.07(-1.42%)
May 10, 2024 4.910 4.980 4.870 4.930 1,040,755 +0.01(+0.20%)
May 09, 2024 4.770 4.930 4.740 4.920 8,519,235 +0.12(+2.50%)
May 08, 2024 4.670 4.885 4.670 4.800 1,761,056 +0.01(+0.21%)
May 07, 2024 4.770 4.870 4.730 4.790 1,416,012 +0.00(+0.00%)
May 06, 2024 4.750 4.890 4.740 4.790 1,156,989 +0.04(+0.84%)
May 03, 2024 5.000 5.067 4.740 4.750 1,480,593 -0.10(-2.06%)
May 02, 2024 4.890 4.935 4.640 4.850 2,541,643 -0.01(-0.21%)
May 01, 2024 4.900 5.030 4.775 4.860 2,482,937 +0.01(+0.21%)
Apr 30, 2024 4.690 5.060 4.430 4.850 3,588,171 +0.59(+13.85%)
Apr 29, 2024 4.300 4.360 4.210 4.260 1,976,983 -0.04(-0.93%)
Apr 26, 2024 4.130 4.350 4.100 4.300 1,885,437 +0.23(+5.65%)
Apr 25, 2024 4.120 4.170 4.020 4.070 1,736,395 -0.15(-3.55%)
Apr 24, 2024 4.150 4.225 4.100 4.220 1,133,261 +0.03(+0.72%)
Apr 23, 2024 4.100 4.320 4.085 4.190 1,398,766 +0.08(+1.95%)
Apr 22, 2024 4.010 4.160 3.975 4.110 1,498,568 +0.15(+3.79%)
Apr 19, 2024 3.920 3.975 3.860 3.960 1,368,508 +0.03(+0.76%)
Apr 18, 2024 3.970 4.075 3.930 3.930 1,288,167 -0.04(-1.01%)
Apr 17, 2024 4.030 4.050 3.940 3.970 1,417,977 +0.00(+0.00%)
Apr 16, 2024 3.950 4.035 3.760 3.970 1,676,687 -0.04(-1.00%)
Apr 15, 2024 4.160 4.170 4.000 4.010 2,160,524 -0.15(-3.61%)
Apr 12, 2024 4.290 4.310 4.150 4.160 1,044,157 -0.16(-3.70%)
Apr 11, 2024 4.120 4.320 4.100 4.320 1,369,110 +0.22(+5.37%)
Apr 10, 2024 4.170 4.255 4.030 4.100 2,074,558 -0.23(-5.31%)
Apr 09, 2024 4.380 4.425 4.310 4.330 1,320,514 -0.03(-0.69%)
Apr 08, 2024 4.340 4.380 4.310 4.360 824,457 +0.05(+1.16%)
Apr 05, 2024 4.240 4.350 4.215 4.310 1,254,513 +0.07(+1.65%)
Apr 04, 2024 4.300 4.410 4.230 4.240 1,276,322 +0.04(+0.95%)
Apr 03, 2024 4.090 4.220 4.070 4.200 1,367,506 +0.07(+1.69%)
Apr 02, 2024 4.120 4.180 4.090 4.130 1,833,106 -0.08(-1.90%)
Apr 01, 2024 4.460 4.460 4.200 4.210 1,345,683 -0.23(-5.18%)
Mar 28, 2024 4.350 4.470 4.340 4.440 1,875,127 +0.09(+2.07%)
Mar 27, 2024 4.190 4.370 4.170 4.350 1,616,411 +0.19(+4.57%)
Mar 26, 2024 4.370 4.370 4.160 4.160 1,877,338 -0.18(-4.15%)
Mar 25, 2024 4.380 4.425 4.340 4.340 1,491,414 +0.02(+0.46%)
Mar 22, 2024 4.360 4.370 4.300 4.320 1,078,197 -0.04(-0.92%)
Mar 21, 2024 4.330 4.410 4.280 4.360 1,850,378 +0.10(+2.35%)
Mar 20, 2024 4.240 4.290 4.140 4.260 2,434,096 +0.01(+0.24%)
Mar 19, 2024 4.080 4.270 4.080 4.250 2,165,989 +0.14(+3.41%)
Mar 18, 2024 4.030 4.160 3.955 4.110 2,030,063 +0.06(+1.48%)
Mar 15, 2024 3.990 4.110 3.980 4.050 3,517,837 +0.01(+0.25%)
Mar 14, 2024 4.040 4.050 3.915 4.040 4,828,551 -0.04(-0.98%)
Mar 13, 2024 4.130 4.200 4.035 4.080 1,853,428 -0.07(-1.69%)
Mar 12, 2024 4.190 4.235 4.110 4.150 773,278 -0.13(-3.04%)
Mar 11, 2024 4.230 4.335 4.195 4.280 1,066,532 -0.02(-0.47%)
Mar 08, 2024 4.360 4.490 4.300 4.300 1,404,731 -0.03(-0.69%)
Mar 07, 2024 4.320 4.575 4.230 4.330 1,938,897 +0.28(+6.91%)
Mar 06, 2024 4.160 4.160 4.040 4.050 1,513,496 -0.03(-0.74%)
Mar 05, 2024 4.190 4.240 4.080 4.080 1,725,691 -0.17(-4.00%)
Mar 04, 2024 4.320 4.330 4.200 4.250 1,562,683 -0.06(-1.39%)
Mar 01, 2024 4.220 4.360 4.090 4.310 1,724,392 +0.08(+1.89%)
Feb 29, 2024 4.300 4.345 4.145 4.230 2,356,365 -0.02(-0.47%)
Feb 28, 2024 4.150 4.295 4.140 4.250 1,617,845 +0.03(+0.71%)
Feb 27, 2024 4.200 4.250 4.105 4.220 1,476,009 +0.07(+1.69%)
Feb 26, 2024 4.110 4.208 4.050 4.150 2,027,715 +0.00(+0.00%)
Feb 23, 2024 4.110 4.228 4.065 4.150 1,501,944 +0.01(+0.24%)
Feb 22, 2024 4.120 4.185 4.110 4.140 1,428,298 +0.03(+0.73%)
Feb 21, 2024 4.050 4.130 4.010 4.110 1,839,680 +0.00(+0.00%)
Feb 20, 2024 4.050 4.210 4.040 4.110 2,474,515 +0.04(+0.98%)
Feb 16, 2024 4.110 4.160 4.035 4.070 1,779,254 -0.08(-1.93%)
Feb 15, 2024 4.060 4.270 4.060 4.150 2,056,631 +0.13(+3.23%)
Feb 14, 2024 3.970 4.040 3.845 4.020 1,830,514 +0.16(+4.15%)
Feb 13, 2024 3.870 3.940 3.810 3.860 3,209,857 -0.25(-6.08%)
Feb 12, 2024 3.950 4.235 3.950 4.110 4,828,357 +0.17(+4.31%)
Feb 09, 2024 3.910 3.960 3.820 3.940 1,216,011 +0.08(+2.07%)
Feb 08, 2024 3.900 3.930 3.820 3.860 1,651,882 -0.07(-1.78%)
Feb 07, 2024 3.830 3.990 3.830 3.930 2,436,588 +0.15(+3.97%)
Feb 06, 2024 3.640 3.785 3.640 3.780 1,459,445 +0.12(+3.28%)
Feb 05, 2024 3.750 3.760 3.610 3.660 1,238,440 -0.15(-3.94%)
Feb 02, 2024 3.760 3.870 3.760 3.810 1,533,469 -0.06(-1.55%)
Feb 01, 2024 3.780 3.870 3.730 3.870 2,254,006 +0.11(+2.93%)
Jan 31, 2024 3.940 3.940 3.740 3.760 755,606 -0.15(-3.84%)
Jan 30, 2024 3.990 4.000 3.880 3.910 1,504,741 -0.11(-2.74%)
Jan 29, 2024 3.750 4.020 3.750 4.020 968,773 +0.19(+4.96%)
Jan 26, 2024 3.990 4.010 3.820 3.830 3,602,274 -0.11(-2.79%)
Jan 25, 2024 4.010 4.020 3.910 3.940 2,206,470 +0.06(+1.55%)
Jan 24, 2024 4.000 4.030 3.825 3.880 1,711,155 -0.08(-2.02%)
Jan 23, 2024 3.990 3.990 3.870 3.960 1,393,122 +0.06(+1.54%)
Jan 22, 2024 3.720 3.910 3.720 3.900 2,017,414 +0.26(+7.14%)
Jan 19, 2024 3.610 3.650 3.500 3.640 2,407,136 +0.04(+1.11%)
Jan 18, 2024 3.590 3.610 3.480 3.600 2,223,925 +0.06(+1.69%)
Jan 17, 2024 3.390 3.540 3.350 3.540 1,813,938 +0.05(+1.43%)
Jan 16, 2024 3.570 3.635 3.480 3.490 2,309,678 -0.14(-3.86%)
Jan 12, 2024 3.610 3.695 3.580 3.630 1,099,081 +0.02(+0.55%)
Jan 11, 2024 4.110 4.130 3.430 3.610 2,600,109 -0.56(-13.43%)
Jan 10, 2024 4.400 4.590 4.055 4.170 4,711,309 +0.33(+8.59%)
Jan 09, 2024 4.010 4.010 3.810 3.840 1,407,922 -0.26(-6.34%)
Jan 08, 2024 4.020 4.120 3.980 4.100 2,128,854 +0.06(+1.49%)
Jan 05, 2024 4.080 4.160 4.040 4.040 1,517,284 -0.08(-1.94%)
Jan 04, 2024 4.060 4.200 4.030 4.120 1,847,670 -0.03(-0.72%)
Jan 03, 2024 4.300 4.300 4.130 4.150 2,482,728 -0.22(-5.03%)
Jan 02, 2024 4.360 4.455 4.281 4.370 1,856,346 -0.02(-0.46%)
Dec 29, 2023 4.500 4.570 4.380 4.390 1,330,961 -0.13(-2.88%)
Dec 28, 2023 4.530 4.580 4.495 4.520 1,679,368 -0.04(-0.88%)
Dec 27, 2023 4.540 4.565 4.460 4.560 617,376 +0.01(+0.22%)
Dec 26, 2023 4.500 4.585 4.470 4.550 2,328,398 +0.09(+2.02%)
Dec 22, 2023 4.340 4.460 4.330 4.460 1,787,483 +0.13(+3.00%)
Dec 21, 2023 4.280 4.340 4.230 4.330 1,234,703 +0.09(+2.12%)
Dec 20, 2023 4.270 4.415 4.210 4.240 2,817,173 -0.05(-1.17%)
Dec 19, 2023 4.190 4.305 4.190 4.290 2,309,722 +0.13(+3.12%)
Dec 18, 2023 4.080 4.210 4.020 4.160 2,303,785 +0.09(+2.21%)
Dec 15, 2023 3.930 4.090 3.850 4.070 3,457,414 +0.17(+4.36%)
Dec 14, 2023 3.920 4.020 3.800 3.900 3,591,615 +0.07(+1.83%)
Dec 13, 2023 3.600 3.830 3.535 3.830 3,215,390 +0.25(+6.98%)
Dec 12, 2023 3.610 3.645 3.530 3.580 1,922,425 -0.06(-1.65%)
Dec 11, 2023 3.700 3.714 3.575 3.640 1,500,112 -0.06(-1.62%)
Dec 08, 2023 3.800 3.940 3.670 3.700 2,812,521 -0.14(-3.65%)
Dec 07, 2023 3.790 3.850 3.720 3.840 2,872,856 +0.07(+1.86%)
Dec 06, 2023 3.850 3.880 3.730 3.770 1,810,589 -0.03(-0.79%)
Dec 05, 2023 3.810 3.850 3.760 3.800 1,035,395 -0.02(-0.52%)
Dec 04, 2023 3.760 3.840 3.750 3.820 3,089,682 +0.06(+1.60%)
Dec 01, 2023 3.630 3.770 3.610 3.760 2,812,544 +0.12(+3.30%)
Nov 30, 2023 3.660 3.690 3.610 3.640 2,947,989 +0.00(+0.00%)
Nov 29, 2023 3.600 3.710 3.600 3.640 1,342,717 +0.11(+3.12%)
Nov 28, 2023 3.430 3.560 3.370 3.530 1,805,203 +0.12(+3.52%)
Nov 27, 2023 3.410 3.420 3.340 3.410 2,468,575 -0.02(-0.58%)
Nov 24, 2023 3.330 3.430 3.330 3.430 259,829 +0.03(+0.88%)
Nov 22, 2023 3.450 3.480 3.380 3.400 510,940 +0.01(+0.29%)
Nov 21, 2023 3.470 3.475 3.360 3.390 695,392 -0.13(-3.69%)
Nov 20, 2023 3.480 3.580 3.450 3.520 846,949 +0.07(+2.03%)
Nov 17, 2023 3.300 3.470 3.297 3.450 950,771 +0.18(+5.50%)
Nov 16, 2023 3.350 3.350 3.120 3.270 995,794 -0.07(-2.10%)
Nov 15, 2023 3.470 3.480 3.270 3.340 2,391,508 -0.13(-3.75%)
Nov 14, 2023 3.410 3.470 3.355 3.470 4,272,133 +0.21(+6.44%)
Nov 13, 2023 3.220 3.340 3.179 3.260 1,927,935 +0.03(+0.93%)
Nov 10, 2023 3.250 3.250 3.120 3.230 2,016,542 +0.07(+2.22%)
Nov 09, 2023 3.150 3.250 3.130 3.160 2,029,514 -0.02(-0.63%)
Nov 08, 2023 3.160 3.220 3.130 3.180 2,094,189 +0.04(+1.27%)
Nov 07, 2023 3.150 3.240 3.100 3.140 1,718,224 -0.02(-0.63%)
Nov 06, 2023 3.180 3.220 3.140 3.160 1,807,534 -0.05(-1.56%)
Nov 03, 2023 3.090 3.280 3.030 3.210 2,473,058 +0.22(+7.36%)
Nov 02, 2023 3.000 3.070 2.920 2.990 1,788,803 +0.03(+1.01%)
Nov 01, 2023 2.890 2.970 2.840 2.960 1,340,452 +0.07(+2.42%)
Oct 31, 2023 2.910 2.920 2.840 2.890 1,220,620 +0.02(+0.70%)
Oct 30, 2023 2.910 2.930 2.800 2.870 1,183,171 -0.04(-1.37%)
Oct 27, 2023 2.960 3.010 2.860 2.910 1,442,325 -0.07(-2.35%)
Oct 26, 2023 2.850 2.980 2.795 2.980 1,643,012 +0.15(+5.30%)
Oct 25, 2023 2.880 2.910 2.770 2.830 1,427,593 -0.11(-3.74%)
Oct 24, 2023 2.840 2.970 2.840 2.940 1,378,355 +0.08(+2.80%)
Oct 23, 2023 3.030 3.064 2.850 2.860 1,366,055 -0.20(-6.54%)
Oct 20, 2023 3.040 3.130 2.995 3.060 2,197,947 +0.02(+0.66%)
Oct 19, 2023 3.080 3.100 2.990 3.040 2,814,907 -0.04(-1.30%)
Oct 18, 2023 3.100 3.125 3.020 3.080 3,856,107 -0.03(-0.96%)
Oct 17, 2023 2.910 3.125 2.900 3.110 7,484,599 +0.10(+3.32%)
Oct 16, 2023 2.910 3.100 2.711 3.010 12,072,989 +0.56(+22.86%)
Oct 13, 2023 2.450 2.540 2.390 2.450 8,928,692 -0.04(-1.61%)
Oct 12, 2023 2.170 2.625 2.170 2.490 20,150,524 +0.30(+13.70%)
Oct 11, 2023 3.200 3.260 2.150 2.190 35,081,980 -2.20(-50.11%)
Oct 10, 2023 4.250 4.435 4.250 4.390 1,731,156 +0.17(+4.03%)
Oct 09, 2023 4.220 4.290 4.180 4.220 850,880 -0.05(-1.17%)
Oct 06, 2023 4.130 4.280 4.130 4.270 787,993 +0.09(+2.15%)
Oct 05, 2023 4.100 4.190 4.040 4.180 1,141,665 +0.02(+0.48%)
Oct 04, 2023 4.150 4.270 4.120 4.160 939,880 +0.01(+0.24%)
Oct 03, 2023 4.450 4.475 4.130 4.150 1,196,862 -0.35(-7.78%)
Oct 02, 2023 4.480 4.550 4.450 4.500 1,389,336 -0.04(-0.88%)
Sep 29, 2023 4.560 4.595 4.480 4.540 1,157,702 -0.01(-0.22%)
Sep 28, 2023 4.620 4.650 4.450 4.550 1,924,341 -0.08(-1.73%)
Sep 27, 2023 4.710 4.740 4.605 4.630 589,736 -0.04(-0.86%)
Sep 26, 2023 4.700 4.765 4.625 4.670 1,003,887 -0.09(-1.89%)
Sep 25, 2023 4.700 4.820 4.750 4.760 501,014 -0.06(-1.24%)
Sep 22, 2023 4.880 4.920 4.790 4.820 665,520 -0.05(-1.03%)
Sep 21, 2023 4.920 4.980 4.840 4.870 853,543 -0.10(-2.01%)
Sep 20, 2023 5.010 5.120 4.970 4.970 609,427 +0.01(+0.20%)
Sep 19, 2023 5.020 5.030 4.860 4.960 945,029 -0.08(-1.59%)
Sep 18, 2023 5.000 5.155 4.975 5.040 975,668 +0.06(+1.20%)
Sep 15, 2023 4.930 5.000 4.900 4.980 6,394,682 +0.04(+0.81%)
Sep 14, 2023 4.970 5.000 4.910 4.940 842,190 -0.01(-0.20%)
Sep 13, 2023 4.970 5.010 4.905 4.950 811,911 +0.00(+0.00%)
Sep 12, 2023 4.950 5.050 4.900 4.950 804,939 -0.04(-0.80%)
Sep 11, 2023 4.780 5.045 4.730 4.990 1,073,201 +0.23(+4.83%)
Sep 08, 2023 4.720 4.800 4.685 4.760 605,469 +0.04(+0.85%)
Sep 07, 2023 4.770 4.850 4.700 4.720 779,197 -0.14(-2.88%)
Sep 06, 2023 4.830 4.885 4.770 4.860 616,716 +0.05(+1.04%)
Sep 05, 2023 4.760 4.888 4.760 4.810 687,435 -0.03(-0.62%)
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.