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

Erie Indemnity Company (NQ: ERIE )

406.57 -3.96 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 411.72 411.72 404.83 406.57 53,290 -3.96(-0.96%)
May 09, 2024 405.44 410.78 402.47 410.53 50,701 +6.03(+1.49%)
May 08, 2024 405.44 406.62 399.37 404.50 44,178 -0.94(-0.23%)
May 07, 2024 400.05 409.28 399.29 405.44 108,026 +4.91(+1.23%)
May 06, 2024 392.75 400.72 392.75 400.53 53,097 +10.52(+2.70%)
May 03, 2024 386.06 390.40 383.07 390.01 45,299 +5.07(+1.32%)
May 02, 2024 385.46 386.82 380.33 384.94 51,210 +2.20(+0.57%)
May 01, 2024 380.89 388.43 380.57 382.74 71,329 +0.08(+0.02%)
Apr 30, 2024 378.33 382.94 378.19 382.66 139,941 +4.10(+1.08%)
Apr 29, 2024 381.71 381.71 376.80 378.56 66,497 -3.18(-0.83%)
Apr 26, 2024 385.61 386.67 371.31 381.74 59,004 +1.48(+0.39%)
Apr 25, 2024 379.50 382.75 377.42 380.26 53,562 -2.40(-0.63%)
Apr 24, 2024 382.70 385.35 379.87 382.66 61,446 -3.03(-0.79%)
Apr 23, 2024 383.98 389.80 382.01 385.69 56,606 +3.48(+0.91%)
Apr 22, 2024 384.97 387.55 378.79 382.21 56,538 +0.65(+0.17%)
Apr 19, 2024 381.28 385.57 380.16 381.56 49,823 +1.10(+0.29%)
Apr 18, 2024 380.35 383.87 376.79 380.46 38,942 +2.27(+0.60%)
Apr 17, 2024 382.75 382.75 375.66 378.19 64,624 -2.78(-0.73%)
Apr 16, 2024 378.13 383.28 377.06 380.97 55,754 +2.10(+0.55%)
Apr 15, 2024 384.96 385.70 378.35 378.87 41,371 -2.28(-0.60%)
Apr 12, 2024 381.97 386.53 379.13 381.15 40,265 -3.13(-0.81%)
Apr 11, 2024 393.22 394.00 383.76 384.28 52,773 -9.08(-2.31%)
Apr 10, 2024 391.25 397.88 391.25 393.36 47,953 +1.23(+0.31%)
Apr 09, 2024 400.66 400.66 391.24 392.13 36,310 -6.35(-1.59%)
Apr 08, 2024 401.19 403.26 396.58 398.48 61,544 -0.82(-0.21%)
Apr 05, 2024 397.11 401.15 393.04 399.31 74,657 +3.83(+0.97%)
Apr 04, 2024 400.44 401.52 394.35 395.48 64,356 -2.45(-0.62%)
Apr 03, 2024 397.67 401.78 395.94 397.93 58,220 -1.74(-0.43%)
Apr 02, 2024 400.21 400.93 392.49 399.66 91,583 -0.95(-0.24%)
Apr 01, 2024 402.43 404.08 397.05 400.61 92,151 +0.32(+0.08%)
Mar 28, 2024 408.74 409.47 400.00 400.29 61,476 -6.58(-1.62%)
Mar 27, 2024 407.67 408.69 400.49 406.87 390,511 +2.20(+0.54%)
Mar 26, 2024 400.92 407.07 400.01 404.67 112,177 +1.25(+0.31%)
Mar 25, 2024 401.49 404.86 399.43 403.42 58,579 +4.49(+1.12%)
Mar 22, 2024 407.02 407.93 393.53 398.94 90,813 -7.21(-1.77%)
Mar 21, 2024 405.03 408.99 399.46 406.14 77,133 +1.26(+0.31%)
Mar 20, 2024 413.03 415.49 400.64 404.89 100,946 -5.80(-1.41%)
Mar 19, 2024 411.53 413.16 407.35 410.69 100,616 +0.72(+0.18%)
Mar 18, 2024 414.13 418.44 408.18 409.97 89,617 -5.49(-1.32%)
Mar 15, 2024 405.49 417.76 405.49 415.46 311,969 +8.07(+1.98%)
Mar 14, 2024 408.53 409.79 404.81 407.39 78,731 +0.85(+0.21%)
Mar 13, 2024 410.10 413.23 404.31 406.54 107,069 -0.58(-0.14%)
Mar 12, 2024 399.80 407.92 396.79 407.12 71,510 +5.67(+1.41%)
Mar 11, 2024 414.55 414.55 401.07 401.45 109,524 -13.10(-3.16%)
Mar 08, 2024 414.25 417.34 412.27 414.55 70,495 -1.48(-0.35%)
Mar 07, 2024 411.82 419.00 410.03 416.02 92,503 +5.62(+1.37%)
Mar 06, 2024 407.26 415.22 404.61 410.40 61,902 +3.28(+0.81%)
Mar 05, 2024 410.46 410.46 404.61 407.12 74,992 -3.73(-0.91%)
Mar 04, 2024 402.36 416.11 400.86 410.85 94,645 +7.85(+1.95%)
Mar 01, 2024 406.56 411.45 398.96 403.00 122,993 -2.58(-0.64%)
Feb 29, 2024 413.59 413.59 400.70 405.58 211,197 -5.56(-1.35%)
Feb 28, 2024 390.43 411.69 390.43 411.15 171,112 +23.05(+5.94%)
Feb 27, 2024 350.54 389.33 350.54 388.10 195,525 +34.85(+9.87%)
Feb 26, 2024 347.18 353.29 346.69 353.25 84,408 +4.85(+1.39%)
Feb 23, 2024 351.00 351.17 346.65 348.40 103,050 -2.33(-0.66%)
Feb 22, 2024 352.15 352.15 345.27 350.73 126,447 +1.05(+0.30%)
Feb 21, 2024 352.76 353.90 348.74 349.68 121,307 -4.67(-1.32%)
Feb 20, 2024 359.11 361.73 353.00 354.35 104,248 -4.32(-1.20%)
Feb 16, 2024 354.74 361.77 352.65 358.67 117,393 +4.32(+1.22%)
Feb 15, 2024 352.08 356.62 351.51 354.35 86,013 +3.65(+1.04%)
Feb 14, 2024 348.90 353.11 348.90 350.70 105,887 +2.34(+0.67%)
Feb 13, 2024 353.67 355.33 348.08 348.36 78,995 -5.72(-1.62%)
Feb 12, 2024 352.87 356.31 351.57 354.08 79,007 +0.50(+0.14%)
Feb 09, 2024 349.08 353.92 348.29 353.58 75,649 +4.52(+1.29%)
Feb 08, 2024 348.89 349.29 346.99 349.06 93,171 +0.18(+0.05%)
Feb 07, 2024 346.97 349.51 344.97 348.89 84,646 +2.50(+0.72%)
Feb 06, 2024 343.89 347.23 342.66 346.38 91,668 +3.87(+1.13%)
Feb 05, 2024 345.26 345.47 342.07 342.52 57,383 -3.77(-1.09%)
Feb 02, 2024 346.41 347.72 338.70 346.28 82,111 +0.40(+0.12%)
Feb 01, 2024 342.54 345.89 336.50 345.89 122,203 +1.16(+0.34%)
Jan 31, 2024 344.29 348.94 337.31 344.73 1,061,299 +0.98(+0.28%)
Jan 30, 2024 341.58 345.43 338.25 343.75 92,054 +2.17(+0.64%)
Jan 29, 2024 343.90 346.82 341.14 341.58 135,228 -2.55(-0.74%)
Jan 26, 2024 338.28 345.04 337.21 344.13 104,706 +7.66(+2.28%)
Jan 25, 2024 337.63 339.21 332.74 336.47 148,082 -1.01(-0.30%)
Jan 24, 2024 337.97 340.85 335.22 337.47 113,632 +0.08(+0.02%)
Jan 23, 2024 341.76 343.29 334.74 337.39 100,370 -3.67(-1.08%)
Jan 22, 2024 340.98 344.15 339.22 341.06 66,827 +2.10(+0.62%)
Jan 19, 2024 343.67 344.75 335.34 338.96 117,695 -2.65(-0.78%)
Jan 18, 2024 339.01 342.73 335.96 341.61 79,976 +4.29(+1.27%)
Jan 17, 2024 334.24 340.67 334.24 337.32 54,238 +0.95(+0.28%)
Jan 16, 2024 339.81 343.13 336.24 336.38 108,638 -3.98(-1.17%)
Jan 12, 2024 334.91 341.45 332.22 340.35 86,204 +6.83(+2.05%)
Jan 11, 2024 327.15 333.56 324.41 333.52 75,709 +6.27(+1.92%)
Jan 10, 2024 327.20 327.55 324.46 327.25 87,047 +0.62(+0.19%)
Jan 09, 2024 326.96 326.98 320.03 326.64 82,901 -1.26(-0.38%)
Jan 08, 2024 329.82 329.82 323.93 327.89 86,548 -0.87(-0.26%)
Jan 05, 2024 331.98 333.44 328.74 328.76 74,804 -2.92(-0.88%)
Jan 04, 2024 330.32 335.64 330.32 331.68 97,817 +1.35(+0.41%)
Jan 03, 2024 332.43 335.01 329.63 330.32 89,359 -2.33(-0.70%)
Jan 02, 2024 330.16 333.08 329.24 332.66 60,270 +0.08(+0.02%)
Dec 29, 2023 331.86 333.70 329.47 332.58 64,298 +0.83(+0.25%)
Dec 28, 2023 329.51 333.15 329.51 331.75 83,758 +2.17(+0.66%)
Dec 27, 2023 327.51 330.46 327.51 329.57 55,346 +0.96(+0.29%)
Dec 26, 2023 330.47 330.92 324.24 328.61 56,689 -1.87(-0.56%)
Dec 22, 2023 328.61 331.42 327.31 330.47 80,482 +3.16(+0.96%)
Dec 21, 2023 324.67 327.64 323.04 327.32 70,957 +3.11(+0.96%)
Dec 20, 2023 327.25 327.69 323.55 324.21 71,707 -1.71(-0.52%)
Dec 19, 2023 326.99 331.40 325.29 325.92 75,006 -1.37(-0.42%)
Dec 18, 2023 321.96 328.44 321.47 327.29 87,361 +5.32(+1.65%)
Dec 15, 2023 319.75 324.69 319.17 321.96 384,359 +2.77(+0.87%)
Dec 14, 2023 320.90 322.37 307.04 319.19 170,961 -1.43(-0.45%)
Dec 13, 2023 324.49 325.11 318.10 320.62 179,576 -3.74(-1.15%)
Dec 12, 2023 315.73 324.63 312.99 324.37 147,624 +7.45(+2.35%)
Dec 11, 2023 305.52 317.69 305.52 316.92 108,506 +13.31(+4.38%)
Dec 08, 2023 305.37 305.37 300.22 303.61 59,176 -0.27(-0.09%)
Dec 07, 2023 304.70 304.70 299.97 303.88 79,197 +4.59(+1.53%)
Dec 06, 2023 301.76 303.30 296.25 299.29 76,621 -3.56(-1.17%)
Dec 05, 2023 301.58 306.61 295.26 302.85 96,854 +1.27(+0.42%)
Dec 04, 2023 296.15 304.58 293.52 301.58 74,594 +5.20(+1.76%)
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.