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

Evercommerce Inc (NQ: EVCM )

9.870 +0.350 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2023 10.09 10.20 9.930 10.03 103,595 +0.02(+0.20%)
Sep 28, 2023 9.920 10.13 9.920 10.01 49,386 +0.05(+0.50%)
Sep 27, 2023 9.800 10.03 9.800 9.960 94,193 +0.17(+1.74%)
Sep 26, 2023 9.890 9.930 9.310 9.790 83,727 -0.18(-1.81%)
Sep 25, 2023 9.790 10.06 9.900 9.970 83,959 +0.08(+0.81%)
Sep 22, 2023 9.760 10.04 9.760 9.890 64,963 +0.17(+1.75%)
Sep 21, 2023 9.800 10.01 9.680 9.720 97,045 -0.18(-1.82%)
Sep 20, 2023 10.10 10.16 9.890 9.900 45,520 -0.16(-1.59%)
Sep 19, 2023 10.19 10.27 10.00 10.06 68,570 -0.15(-1.47%)
Sep 18, 2023 9.540 10.24 9.310 10.21 129,374 +0.71(+7.47%)
Sep 15, 2023 9.740 9.757 9.440 9.500 579,410 -0.21(-2.16%)
Sep 14, 2023 9.620 9.870 9.600 9.710 134,510 +0.17(+1.78%)
Sep 13, 2023 9.520 9.830 9.420 9.540 140,675 +0.04(+0.42%)
Sep 12, 2023 9.680 9.860 9.420 9.500 127,445 -0.17(-1.76%)
Sep 11, 2023 10.00 10.04 9.590 9.670 111,737 -0.30(-3.01%)
Sep 08, 2023 9.890 10.16 9.890 9.970 59,732 -0.10(-0.99%)
Sep 07, 2023 10.06 10.21 10.01 10.07 65,182 -0.09(-0.89%)
Sep 06, 2023 10.35 10.37 9.910 10.16 170,515 -0.14(-1.36%)
Sep 05, 2023 10.50 10.50 10.11 10.30 133,782 -0.31(-2.92%)
Sep 01, 2023 10.65 10.89 10.60 10.61 50,531 +0.04(+0.38%)
Aug 31, 2023 10.37 10.77 10.37 10.57 51,717 +0.20(+1.93%)
Aug 30, 2023 10.58 10.72 10.36 10.37 58,954 -0.26(-2.45%)
Aug 29, 2023 10.37 10.67 10.37 10.63 41,079 +0.25(+2.41%)
Aug 28, 2023 10.28 10.49 10.28 10.38 45,906 +0.13(+1.27%)
Aug 25, 2023 10.18 10.38 10.18 10.25 38,541 +0.03(+0.29%)
Aug 24, 2023 10.42 10.51 10.19 10.22 47,185 -0.21(-2.01%)
Aug 23, 2023 10.34 10.47 10.04 10.43 56,953 +0.09(+0.87%)
Aug 22, 2023 10.10 10.44 10.00 10.34 64,565 +0.24(+2.38%)
Aug 21, 2023 10.20 10.40 10.07 10.10 49,222 -0.12(-1.17%)
Aug 18, 2023 10.00 10.34 9.620 10.22 80,410 +0.05(+0.49%)
Aug 17, 2023 10.43 10.43 10.15 10.17 56,268 -0.25(-2.40%)
Aug 16, 2023 10.66 10.69 10.40 10.42 42,743 -0.24(-2.25%)
Aug 15, 2023 10.54 10.80 10.49 10.66 60,557 +0.07(+0.66%)
Aug 14, 2023 10.72 10.83 10.54 10.59 51,573 -0.14(-1.30%)
Aug 11, 2023 10.85 10.94 10.71 10.73 44,692 -0.13(-1.20%)
Aug 10, 2023 10.96 11.31 10.82 10.86 73,497 -0.07(-0.64%)
Aug 09, 2023 11.14 11.40 10.86 10.93 92,652 -0.22(-1.97%)
Aug 08, 2023 11.36 11.61 10.85 11.15 138,505 +0.48(+4.50%)
Aug 07, 2023 10.79 10.99 10.52 10.67 101,747 -0.13(-1.20%)
Aug 04, 2023 10.98 11.17 10.76 10.80 77,271 -0.17(-1.55%)
Aug 03, 2023 11.05 11.22 10.96 10.97 49,013 -0.17(-1.53%)
Aug 02, 2023 11.30 11.64 11.03 11.14 92,059 -0.25(-2.19%)
Aug 01, 2023 11.61 11.71 11.36 11.39 75,699 -0.29(-2.48%)
Jul 31, 2023 11.52 11.72 11.48 11.68 46,662 +0.19(+1.65%)
Jul 28, 2023 11.42 11.66 11.39 11.49 56,918 +0.23(+2.04%)
Jul 27, 2023 11.73 11.75 11.14 11.26 143,744 -0.39(-3.35%)
Jul 26, 2023 11.66 11.97 11.64 11.65 67,072 -0.02(-0.17%)
Jul 25, 2023 11.52 11.71 11.52 11.67 56,356 +0.12(+1.04%)
Jul 24, 2023 11.40 11.65 11.26 11.55 73,891 +0.16(+1.40%)
Jul 21, 2023 11.42 11.53 11.14 11.39 71,843 +0.08(+0.71%)
Jul 20, 2023 11.76 11.79 11.11 11.31 70,534 -0.46(-3.91%)
Jul 19, 2023 11.98 12.14 11.65 11.77 54,131 -0.20(-1.67%)
Jul 18, 2023 12.09 12.32 11.91 11.97 76,924 -0.16(-1.32%)
Jul 17, 2023 11.85 12.21 11.85 12.13 88,362 +0.27(+2.28%)
Jul 14, 2023 12.15 12.24 11.81 11.86 51,598 -0.32(-2.63%)
Jul 13, 2023 11.78 12.22 11.78 12.18 82,866 +0.40(+3.40%)
Jul 12, 2023 11.85 11.96 11.73 11.78 71,327 +0.12(+1.03%)
Jul 11, 2023 11.88 11.92 11.52 11.66 108,934 -0.22(-1.85%)
Jul 10, 2023 11.55 11.96 11.50 11.88 74,881 +0.25(+2.15%)
Jul 07, 2023 11.71 11.99 11.59 11.63 68,934 -0.09(-0.77%)
Jul 06, 2023 11.80 11.80 11.53 11.72 87,629 -0.17(-1.43%)
Jul 05, 2023 11.69 11.97 11.68 11.89 185,556 +0.03(+0.25%)
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.