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 )

5.010 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2023 4.730 4.850 4.720 4.830 1,968,581 +0.05(+1.05%)
Aug 30, 2023 4.800 4.848 4.740 4.780 656,833 -0.05(-1.04%)
Aug 29, 2023 4.730 4.850 4.690 4.830 674,592 +0.08(+1.68%)
Aug 28, 2023 4.730 4.805 4.710 4.750 657,554 +0.06(+1.28%)
Aug 25, 2023 4.530 4.700 4.530 4.690 743,525 +0.13(+2.85%)
Aug 24, 2023 4.630 4.640 4.550 4.560 525,310 -0.11(-2.36%)
Aug 23, 2023 4.610 4.670 4.560 4.670 584,205 +0.07(+1.52%)
Aug 22, 2023 4.490 4.660 4.490 4.600 905,673 +0.15(+3.37%)
Aug 21, 2023 4.780 4.780 4.375 4.450 2,022,264 -0.32(-6.71%)
Aug 18, 2023 4.670 4.810 4.670 4.770 609,130 +0.05(+1.06%)
Aug 17, 2023 4.770 4.850 4.720 4.720 890,741 -0.09(-1.87%)
Aug 16, 2023 4.940 5.070 4.805 4.810 1,923,604 -0.22(-4.37%)
Aug 15, 2023 4.940 5.065 4.930 5.030 546,188 +0.06(+1.21%)
Aug 14, 2023 4.880 4.980 4.840 4.970 477,040 +0.04(+0.81%)
Aug 11, 2023 4.870 4.950 4.860 4.930 951,095 +0.02(+0.41%)
Aug 10, 2023 4.860 4.945 4.825 4.910 1,468,314 +0.09(+1.87%)
Aug 09, 2023 4.860 4.860 4.730 4.820 1,510,783 -0.03(-0.62%)
Aug 08, 2023 4.900 4.910 4.800 4.850 572,505 -0.14(-2.81%)
Aug 07, 2023 4.960 5.020 4.940 4.990 1,251,877 +0.02(+0.40%)
Aug 04, 2023 4.970 5.055 4.925 4.970 587,493 -0.01(-0.20%)
Aug 03, 2023 4.890 5.005 4.870 4.980 2,169,950 +0.07(+1.43%)
Aug 02, 2023 5.000 5.000 4.860 4.910 1,912,352 -0.17(-3.35%)
Aug 01, 2023 5.150 5.160 5.015 5.080 2,732,452 -0.07(-1.36%)
Jul 31, 2023 5.090 5.210 5.070 5.150 844,309 +0.14(+2.79%)
Jul 28, 2023 4.990 5.105 4.960 5.010 1,810,881 +0.08(+1.62%)
Jul 27, 2023 5.000 5.080 4.920 4.930 592,179 -0.03(-0.60%)
Jul 26, 2023 4.920 5.000 4.900 4.960 617,065 +0.02(+0.40%)
Jul 25, 2023 4.900 5.000 4.880 4.940 789,206 +0.02(+0.41%)
Jul 24, 2023 4.970 5.000 4.860 4.920 652,153 -0.04(-0.81%)
Jul 21, 2023 5.040 5.080 4.900 4.960 981,245 -0.04(-0.80%)
Jul 20, 2023 5.160 5.160 4.970 5.000 831,009 -0.19(-3.66%)
Jul 19, 2023 5.170 5.205 5.090 5.190 771,060 +0.08(+1.57%)
Jul 18, 2023 5.170 5.200 5.060 5.110 673,090 -0.09(-1.73%)
Jul 17, 2023 5.120 5.230 5.120 5.200 1,159,370 +0.06(+1.17%)
Jul 14, 2023 5.380 5.385 5.130 5.140 889,721 -0.22(-4.10%)
Jul 13, 2023 5.250 5.395 5.210 5.360 1,128,303 +0.10(+1.90%)
Jul 12, 2023 5.830 5.879 5.220 5.260 1,657,378 -0.45(-7.88%)
Jul 11, 2023 6.660 6.899 5.590 5.710 5,897,672 +0.02(+0.35%)
Jul 10, 2023 5.540 5.740 5.540 5.690 3,274,387 +0.15(+2.71%)
Jul 07, 2023 5.400 5.570 5.390 5.540 1,273,755 +0.19(+3.55%)
Jul 06, 2023 5.380 5.430 5.310 5.350 1,076,829 -0.14(-2.55%)
Jul 05, 2023 5.550 5.560 5.450 5.490 613,798 -0.11(-1.96%)
Jul 03, 2023 5.590 5.690 5.560 5.600 470,025 +0.00(+0.00%)
Jun 30, 2023 5.680 5.680 5.570 5.600 2,161,327 +0.00(+0.00%)
Jun 29, 2023 5.610 5.660 5.515 5.600 1,552,962 +0.01(+0.18%)
Jun 28, 2023 5.430 5.615 5.350 5.590 2,521,426 +0.14(+2.57%)
Jun 27, 2023 5.320 5.490 5.250 5.450 1,346,820 +0.15(+2.83%)
Jun 26, 2023 5.250 5.350 5.240 5.300 1,734,305 +0.04(+0.76%)
Jun 23, 2023 5.220 5.300 5.175 5.260 5,486,496 -0.04(-0.75%)
Jun 22, 2023 5.170 5.345 5.170 5.300 1,399,262 +0.09(+1.73%)
Jun 21, 2023 5.330 5.370 5.180 5.210 1,466,039 -0.16(-2.98%)
Jun 20, 2023 5.360 5.405 5.245 5.370 1,445,440 +0.04(+0.75%)
Jun 16, 2023 5.470 5.480 5.270 5.330 1,462,400 -0.08(-1.48%)
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.