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 (%)
Sep 30, 2016 8.740 8.825 8.600 8.750 987,617 -0.04(-0.46%)
Sep 29, 2016 9.100 9.130 8.780 8.790 472,858 -0.30(-3.30%)
Sep 28, 2016 9.000 9.100 8.810 9.090 1,091,250 +0.09(+1.00%)
Sep 27, 2016 8.750 9.040 8.610 9.000 1,830,927 +0.42(+4.90%)
Sep 26, 2016 8.480 8.620 8.440 8.580 493,203 +0.07(+0.82%)
Sep 23, 2016 8.590 8.750 8.500 8.510 564,591 -0.08(-0.93%)
Sep 22, 2016 8.710 8.800 8.507 8.590 828,564 +0.05(+0.59%)
Sep 21, 2016 8.780 8.885 8.350 8.540 639,030 -0.25(-2.84%)
Sep 20, 2016 8.790 8.925 8.690 8.790 2,686,775 +0.07(+0.80%)
Sep 19, 2016 8.590 8.820 8.420 8.720 1,470,880 +0.39(+4.68%)
Sep 16, 2016 8.650 8.660 8.230 8.330 5,002,782 -0.32(-3.70%)
Sep 15, 2016 8.410 8.730 8.410 8.650 800,835 +0.25(+2.98%)
Sep 14, 2016 8.200 8.460 8.200 8.400 458,204 +0.15(+1.82%)
Sep 13, 2016 8.260 8.280 8.080 8.250 564,019 -0.05(-0.60%)
Sep 12, 2016 8.050 8.325 8.010 8.300 408,794 +0.18(+2.22%)
Sep 09, 2016 8.270 8.610 8.110 8.120 529,710 -0.24(-2.87%)
Sep 08, 2016 8.300 8.550 8.245 8.360 309,037 +0.01(+0.12%)
Sep 07, 2016 8.150 8.410 8.120 8.350 542,265 +0.16(+1.95%)
Sep 06, 2016 8.150 8.200 8.050 8.190 311,844 +0.08(+0.99%)
Sep 02, 2016 7.980 8.110 8.110 8.110 412,300 +0.14(+1.76%)
Sep 01, 2016 7.950 7.970 7.775 7.970 534,057 +0.02(+0.25%)
Aug 31, 2016 7.920 8.030 7.870 7.950 435,732 +0.03(+0.38%)
Aug 30, 2016 7.770 7.950 7.680 7.920 298,711 +0.15(+1.93%)
Aug 29, 2016 7.870 7.890 7.720 7.770 282,517 -0.12(-1.52%)
Aug 26, 2016 7.940 8.025 7.830 7.890 546,359 -0.05(-0.63%)
Aug 25, 2016 7.930 8.055 7.824 7.940 300,031 -0.05(-0.63%)
Aug 24, 2016 8.070 8.220 7.950 7.990 430,342 -0.08(-0.99%)
Aug 23, 2016 7.930 8.100 7.930 8.070 307,887 +0.11(+1.38%)
Aug 22, 2016 7.810 7.970 7.800 7.960 687,285 +0.18(+2.31%)
Aug 19, 2016 7.640 7.810 7.520 7.780 719,558 +0.12(+1.57%)
Aug 18, 2016 7.690 7.810 7.610 7.660 448,918 -0.06(-0.78%)
Aug 17, 2016 7.680 7.752 7.590 7.720 645,121 +0.06(+0.78%)
Aug 16, 2016 7.730 7.955 7.640 7.660 595,540 -0.15(-1.92%)
Aug 15, 2016 7.840 8.040 7.800 7.810 747,583 -0.04(-0.51%)
Aug 12, 2016 7.820 7.960 7.750 7.850 1,243,457 +0.13(+1.68%)
Aug 11, 2016 7.590 7.760 7.580 7.720 1,530,751 +0.15(+1.98%)
Aug 10, 2016 7.750 7.850 7.395 7.570 1,121,561 -0.14(-1.82%)
Aug 09, 2016 7.400 7.800 7.390 7.710 1,721,407 +0.62(+8.74%)
Aug 08, 2016 6.930 7.170 6.900 7.090 1,099,811 +0.24(+3.50%)
Aug 05, 2016 6.790 6.939 6.720 6.850 1,149,447 +0.08(+1.18%)
Aug 04, 2016 6.720 6.830 6.550 6.770 1,112,755 +0.05(+0.82%)
Aug 03, 2016 6.710 7.040 6.600 6.715 2,217,334 -0.19(-2.68%)
Aug 02, 2016 7.750 8.190 6.600 6.900 4,137,170 -2.10(-23.33%)
Aug 01, 2016 8.980 9.075 8.831 9.000 895,800 +0.02(+0.22%)
Jul 29, 2016 9.020 9.060 8.780 8.980 774,135 -0.05(-0.55%)
Jul 28, 2016 9.150 9.165 8.990 9.030 905,547 -0.08(-0.88%)
Jul 27, 2016 9.240 9.291 8.980 9.110 4,830,062 -0.13(-1.41%)
Jul 26, 2016 8.990 9.290 8.970 9.240 1,204,698 +0.28(+3.12%)
Jul 25, 2016 8.810 9.030 8.770 8.960 4,114,200 +0.15(+1.70%)
Jul 22, 2016 8.740 8.860 8.640 8.810 221,484 +0.07(+0.80%)
Jul 21, 2016 8.870 8.950 8.720 8.740 169,422 -0.12(-1.35%)
Jul 20, 2016 8.820 9.000 8.740 8.860 433,111 +0.09(+1.03%)
Jul 19, 2016 8.720 8.830 8.650 8.770 1,494,883 +0.03(+0.34%)
Jul 18, 2016 8.660 8.750 8.470 8.740 446,791 +0.02(+0.23%)
Jul 15, 2016 8.820 8.820 8.630 8.720 239,560 -0.02(-0.23%)
Jul 14, 2016 9.000 9.000 8.730 8.740 309,728 -0.24(-2.67%)
Jul 13, 2016 9.060 9.140 8.960 8.980 364,922 -0.05(-0.55%)
Jul 12, 2016 9.120 9.200 9.010 9.030 1,751,587 +0.02(+0.22%)
Jul 11, 2016 9.050 9.070 8.850 9.010 784,867 +0.03(+0.33%)
Jul 08, 2016 8.770 9.040 8.720 8.980 646,769 +0.26(+2.98%)
Jul 07, 2016 8.720 8.840 8.630 8.720 304,388 -0.04(-0.46%)
Jul 05, 2016 8.860 9.000 8.660 8.760 483,411 -0.23(-2.56%)
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.