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 )

4.920 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jun 15, 2023 5.280 5.410 5.250 5.410 1,499,309 +0.10(+1.88%)
Jun 14, 2023 5.400 5.520 5.255 5.310 2,161,915 -0.11(-2.03%)
Jun 13, 2023 5.460 5.490 5.345 5.420 2,170,205 +0.03(+0.56%)
Jun 12, 2023 5.160 5.415 5.150 5.390 3,347,221 +0.28(+5.48%)
Jun 09, 2023 5.130 5.170 5.020 5.110 3,966,006 -0.02(-0.39%)
Jun 08, 2023 5.240 5.310 5.090 5.130 3,146,180 -0.29(-5.35%)
Jun 07, 2023 5.440 5.610 5.390 5.420 1,740,723 +0.03(+0.56%)
Jun 06, 2023 5.400 5.590 5.385 5.390 1,937,369 -0.02(-0.37%)
Jun 05, 2023 5.310 5.450 5.230 5.410 1,220,379 +0.13(+2.46%)
Jun 02, 2023 5.030 5.290 4.975 5.280 1,155,121 +0.33(+6.67%)
Jun 01, 2023 4.930 5.005 4.810 4.950 1,442,306 -0.05(-1.00%)
May 31, 2023 4.830 5.010 4.830 5.000 5,291,992 +0.15(+3.09%)
May 30, 2023 4.880 4.920 4.780 4.850 1,515,491 +0.07(+1.46%)
May 26, 2023 4.720 4.850 4.720 4.780 1,940,725 +0.09(+1.92%)
May 25, 2023 4.660 4.785 4.640 4.690 1,229,443 +0.04(+0.86%)
May 24, 2023 4.630 4.740 4.615 4.650 1,049,500 -0.04(-0.85%)
May 23, 2023 4.570 4.820 4.570 4.690 2,762,260 +0.11(+2.40%)
May 22, 2023 4.480 4.600 4.480 4.580 2,028,781 +0.11(+2.46%)
May 19, 2023 4.550 4.610 4.450 4.470 911,797 -0.02(-0.45%)
May 18, 2023 4.450 4.560 4.450 4.490 1,150,303 +0.02(+0.45%)
May 17, 2023 4.430 4.570 4.430 4.470 1,045,816 +0.05(+1.13%)
May 16, 2023 4.390 4.445 4.350 4.420 1,392,855 -0.01(-0.23%)
May 15, 2023 4.440 4.470 4.370 4.430 1,507,091 +0.04(+0.91%)
May 12, 2023 4.410 4.440 4.370 4.390 843,695 -0.03(-0.68%)
May 11, 2023 4.400 4.455 4.335 4.420 1,282,956 +0.02(+0.45%)
May 10, 2023 4.510 4.540 4.320 4.400 1,984,518 -0.04(-0.90%)
May 09, 2023 4.550 4.625 4.420 4.440 925,581 -0.15(-3.27%)
May 08, 2023 4.610 4.710 4.580 4.590 1,671,102 -0.03(-0.65%)
May 05, 2023 4.500 4.660 4.430 4.620 2,713,737 +0.23(+5.24%)
May 04, 2023 4.390 4.460 4.285 4.390 1,784,075 -0.05(-1.13%)
May 03, 2023 4.410 4.690 4.210 4.440 3,598,742 +0.03(+0.68%)
May 02, 2023 4.090 4.880 3.920 4.410 9,258,683 -1.83(-29.33%)
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.