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

Enfusion Inc Cl A (NY: ENFN )

9.670 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 9.690 9.700 9.530 9.670 301,288 +0.03(+0.31%)
May 16, 2024 9.420 9.660 9.400 9.640 300,395 +0.21(+2.23%)
May 15, 2024 9.310 9.500 9.255 9.430 209,651 +0.17(+1.84%)
May 14, 2024 9.250 9.300 9.010 9.260 816,856 +0.11(+1.20%)
May 13, 2024 9.130 9.210 9.020 9.150 261,529 +0.10(+1.10%)
May 10, 2024 9.360 9.420 8.950 9.050 504,031 -0.21(-2.27%)
May 09, 2024 9.760 9.760 8.870 9.260 589,326 -0.51(-5.22%)
May 08, 2024 9.690 9.800 9.600 9.770 280,145 +0.04(+0.41%)
May 07, 2024 9.810 9.870 9.575 9.730 259,873 -0.05(-0.51%)
May 06, 2024 9.610 9.840 9.600 9.780 421,891 +0.21(+2.19%)
May 03, 2024 9.670 9.670 9.465 9.570 255,937 +0.05(+0.53%)
May 02, 2024 9.580 9.590 9.480 9.520 237,455 +0.01(+0.11%)
May 01, 2024 9.390 9.680 9.380 9.510 261,604 +0.20(+2.15%)
Apr 30, 2024 9.420 9.425 9.310 9.310 317,529 -0.19(-2.00%)
Apr 29, 2024 9.500 9.640 9.470 9.500 254,941 +0.08(+0.85%)
Apr 26, 2024 9.440 9.540 9.330 9.420 219,291 +0.00(+0.00%)
Apr 25, 2024 9.140 9.420 9.120 9.420 327,594 +0.12(+1.29%)
Apr 24, 2024 9.350 9.370 9.230 9.300 256,905 -0.05(-0.53%)
Apr 23, 2024 9.270 9.450 9.230 9.350 552,040 +0.12(+1.30%)
Apr 22, 2024 9.270 9.365 9.215 9.230 239,902 -0.01(-0.11%)
Apr 19, 2024 9.070 9.240 9.070 9.240 212,938 +0.13(+1.43%)
Apr 18, 2024 9.330 9.330 9.010 9.110 253,228 -0.19(-2.04%)
Apr 17, 2024 9.370 9.470 9.300 9.300 226,346 +0.03(+0.32%)
Apr 16, 2024 9.120 9.310 9.040 9.270 368,562 +0.11(+1.20%)
Apr 15, 2024 9.560 9.560 9.040 9.160 367,145 -0.41(-4.28%)
Apr 12, 2024 9.440 9.580 9.320 9.570 269,388 +0.04(+0.42%)
Apr 11, 2024 9.590 9.655 9.490 9.530 209,046 -0.03(-0.31%)
Apr 10, 2024 9.470 9.590 9.390 9.560 338,760 -0.10(-1.04%)
Apr 09, 2024 9.670 9.760 9.640 9.660 304,465 +0.06(+0.63%)
Apr 08, 2024 9.440 9.660 9.440 9.600 293,088 +0.20(+2.13%)
Apr 05, 2024 9.200 9.435 9.200 9.400 324,644 +0.20(+2.17%)
Apr 04, 2024 9.440 9.560 9.200 9.200 360,194 -0.12(-1.29%)
Apr 03, 2024 9.130 9.330 9.120 9.320 279,586 +0.12(+1.30%)
Apr 02, 2024 9.150 9.220 9.020 9.200 206,211 -0.04(-0.43%)
Apr 01, 2024 9.320 9.320 9.040 9.240 263,971 -0.01(-0.11%)
Mar 28, 2024 9.240 9.350 9.190 9.250 336,283 +0.02(+0.22%)
Mar 27, 2024 9.180 9.260 9.100 9.230 231,570 +0.13(+1.43%)
Mar 26, 2024 9.200 9.269 9.010 9.100 320,742 -0.05(-0.55%)
Mar 25, 2024 9.210 9.315 9.110 9.150 543,709 -0.08(-0.87%)
Mar 22, 2024 9.280 9.370 9.120 9.230 288,242 -0.05(-0.54%)
Mar 21, 2024 9.230 9.430 9.210 9.280 623,253 +0.09(+0.98%)
Mar 20, 2024 9.330 9.330 8.915 9.190 571,405 +0.01(+0.11%)
Mar 19, 2024 9.100 9.250 8.940 9.180 556,957 +0.09(+0.99%)
Mar 18, 2024 9.340 9.370 9.040 9.090 563,135 -0.21(-2.26%)
Mar 15, 2024 9.160 9.410 9.160 9.300 899,172 +0.04(+0.43%)
Mar 14, 2024 8.920 9.280 8.580 9.260 1,083,489 -0.06(-0.64%)
Mar 13, 2024 9.290 9.640 9.100 9.320 1,740,742 -0.04(-0.43%)
Mar 12, 2024 8.550 9.400 8.120 9.360 970,243 +0.84(+9.86%)
Mar 11, 2024 8.290 8.570 8.260 8.520 790,047 +0.22(+2.65%)
Mar 08, 2024 8.410 8.570 8.300 8.300 489,397 -0.03(-0.36%)
Mar 07, 2024 8.220 8.370 8.220 8.330 396,629 +0.16(+1.96%)
Mar 06, 2024 8.450 8.470 8.130 8.170 541,662 -0.18(-2.16%)
Mar 05, 2024 8.480 8.585 8.300 8.350 583,634 -0.25(-2.91%)
Mar 04, 2024 8.700 8.790 8.550 8.600 482,998 -0.07(-0.81%)
Mar 01, 2024 8.630 8.690 8.380 8.670 427,468 +0.00(+0.00%)
Feb 29, 2024 8.810 8.905 8.655 8.670 676,312 -0.06(-0.69%)
Feb 28, 2024 8.520 8.800 7.890 8.730 618,668 -0.60(-6.43%)
Feb 27, 2024 9.500 9.580 9.240 9.330 247,137 -0.12(-1.27%)
Feb 26, 2024 9.510 9.680 9.380 9.450 308,216 -0.12(-1.25%)
Feb 23, 2024 9.340 9.710 9.320 9.570 373,553 +0.22(+2.35%)
Feb 22, 2024 9.280 9.480 9.130 9.350 341,160 +0.15(+1.63%)
Feb 21, 2024 9.170 9.280 8.980 9.200 377,418 -0.09(-0.97%)
Feb 20, 2024 9.000 9.500 8.940 9.290 396,818 +0.21(+2.31%)
Feb 16, 2024 8.900 9.170 8.820 9.080 225,527 +0.14(+1.57%)
Feb 15, 2024 9.000 9.150 8.890 8.940 298,350 +0.01(+0.11%)
Feb 14, 2024 8.600 8.950 8.600 8.930 430,228 +0.43(+5.06%)
Feb 13, 2024 8.230 8.540 8.170 8.500 430,470 +0.00(+0.00%)
Feb 12, 2024 8.400 8.600 8.400 8.500 223,116 +0.15(+1.80%)
Feb 09, 2024 8.180 8.370 8.160 8.350 299,298 +0.22(+2.71%)
Feb 08, 2024 7.950 8.300 7.950 8.130 307,428 +0.20(+2.52%)
Feb 07, 2024 7.900 8.025 7.740 7.930 265,984 +0.02(+0.25%)
Feb 06, 2024 7.880 8.020 7.830 7.910 234,284 +0.08(+1.02%)
Feb 05, 2024 7.800 7.865 7.630 7.830 586,952 -0.02(-0.25%)
Feb 02, 2024 7.680 7.880 7.600 7.850 230,581 +0.07(+0.90%)
Feb 01, 2024 7.870 7.910 7.630 7.780 459,153 -0.12(-1.52%)
Jan 31, 2024 8.010 8.040 7.760 7.900 339,400 -0.13(-1.62%)
Jan 30, 2024 8.110 8.110 7.520 8.030 426,906 -0.47(-5.53%)
Jan 29, 2024 8.450 8.560 8.330 8.500 274,721 +0.07(+0.83%)
Jan 26, 2024 8.620 8.620 8.400 8.430 193,563 -0.12(-1.40%)
Jan 25, 2024 8.780 8.790 8.520 8.550 209,755 -0.13(-1.50%)
Jan 24, 2024 9.110 9.110 8.630 8.680 262,985 -0.29(-3.23%)
Jan 23, 2024 9.000 9.080 8.890 8.970 250,269 -0.03(-0.33%)
Jan 22, 2024 8.910 9.130 8.890 9.000 194,176 +0.18(+2.04%)
Jan 19, 2024 8.870 8.870 8.640 8.820 197,079 +0.04(+0.46%)
Jan 18, 2024 8.770 9.130 8.610 8.780 206,380 +0.06(+0.69%)
Jan 17, 2024 8.690 8.770 8.500 8.720 261,564 -0.09(-1.02%)
Jan 16, 2024 8.690 8.870 8.610 8.810 316,071 +0.03(+0.34%)
Jan 12, 2024 8.800 8.890 8.770 8.780 167,926 +0.07(+0.80%)
Jan 11, 2024 8.710 8.760 8.535 8.710 411,620 -0.07(-0.80%)
Jan 10, 2024 8.810 8.880 8.575 8.780 311,892 -0.04(-0.45%)
Jan 09, 2024 9.140 9.140 8.810 8.820 366,352 -0.48(-5.16%)
Jan 08, 2024 9.290 9.350 9.165 9.300 193,798 +0.13(+1.42%)
Jan 05, 2024 9.030 9.310 9.030 9.170 201,090 -0.02(-0.22%)
Jan 04, 2024 9.300 9.410 9.170 9.190 213,087 -0.02(-0.22%)
Jan 03, 2024 9.350 9.370 9.110 9.210 220,364 -0.16(-1.71%)
Jan 02, 2024 9.610 9.640 9.290 9.370 163,915 -0.33(-3.40%)
Dec 29, 2023 9.800 9.962 9.660 9.700 182,149 -0.13(-1.32%)
Dec 28, 2023 9.770 9.945 9.740 9.830 157,055 +0.05(+0.51%)
Dec 27, 2023 9.870 9.895 9.750 9.780 107,044 -0.08(-0.81%)
Dec 26, 2023 9.730 9.920 9.650 9.860 109,876 +0.18(+1.86%)
Dec 22, 2023 9.780 9.800 9.620 9.680 196,881 +0.01(+0.10%)
Dec 21, 2023 9.800 9.840 9.540 9.670 353,202 +0.02(+0.21%)
Dec 20, 2023 9.990 10.06 9.640 9.650 182,300 -0.31(-3.11%)
Dec 19, 2023 10.00 10.12 9.915 9.960 228,736 -0.04(-0.40%)
Dec 18, 2023 9.990 10.17 9.840 10.00 292,044 +0.05(+0.50%)
Dec 15, 2023 10.12 10.12 9.740 9.950 400,487 -0.05(-0.50%)
Dec 14, 2023 10.10 10.28 9.950 10.00 437,938 -0.08(-0.79%)
Dec 13, 2023 9.740 10.09 9.690 10.08 193,333 +0.40(+4.13%)
Dec 12, 2023 9.680 9.770 9.550 9.680 167,261 +0.05(+0.52%)
Dec 11, 2023 9.700 9.845 9.550 9.630 135,947 -0.12(-1.23%)
Dec 08, 2023 9.520 9.880 9.520 9.750 200,375 +0.09(+0.93%)
Dec 07, 2023 9.770 9.770 9.550 9.660 193,373 -0.07(-0.72%)
Dec 06, 2023 9.770 9.905 9.620 9.730 313,909 -0.04(-0.41%)
Dec 05, 2023 9.860 9.870 9.710 9.770 219,192 -0.13(-1.31%)
Dec 04, 2023 10.02 10.20 9.870 9.900 278,333 -0.20(-1.98%)
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.