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

Evercommerce Inc (NQ: EVCM )

9.220 +0.220 (+2.44%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 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 (%)
Mar 28, 2024 9.330 9.630 9.330 9.420 150,001 +0.11(+1.18%)
Mar 27, 2024 9.280 9.400 9.210 9.310 120,127 +0.11(+1.20%)
Mar 26, 2024 9.320 9.400 9.200 9.200 113,220 -0.05(-0.54%)
Mar 25, 2024 9.090 9.280 9.090 9.250 100,355 +0.19(+2.10%)
Mar 22, 2024 9.050 9.095 8.775 9.060 123,594 +0.02(+0.22%)
Mar 21, 2024 9.160 9.185 8.990 9.040 124,465 -0.07(-0.77%)
Mar 20, 2024 8.910 9.160 8.864 9.110 155,414 +0.18(+2.02%)
Mar 19, 2024 8.780 9.000 8.570 8.930 142,609 +0.15(+1.71%)
Mar 18, 2024 8.490 9.230 8.463 8.780 396,874 +0.33(+3.91%)
Mar 15, 2024 6.900 8.490 6.220 8.450 858,508 -0.90(-9.63%)
Mar 14, 2024 9.470 9.600 9.330 9.350 126,092 -0.16(-1.68%)
Mar 13, 2024 9.710 9.839 9.430 9.510 116,719 -0.24(-2.46%)
Mar 12, 2024 9.670 9.840 9.590 9.750 90,872 +0.08(+0.83%)
Mar 11, 2024 9.510 9.810 9.510 9.670 70,060 +0.13(+1.36%)
Mar 08, 2024 9.560 9.720 9.510 9.540 95,664 +0.09(+0.95%)
Mar 07, 2024 9.290 9.530 9.290 9.450 62,808 +0.21(+2.27%)
Mar 06, 2024 9.090 9.300 9.070 9.240 70,740 +0.24(+2.67%)
Mar 05, 2024 9.380 9.420 8.870 9.000 175,981 -0.48(-5.06%)
Mar 04, 2024 9.880 9.880 9.350 9.480 143,180 -0.40(-4.05%)
Mar 01, 2024 9.840 9.930 9.620 9.880 81,491 +0.09(+0.92%)
Feb 29, 2024 9.960 10.03 9.750 9.790 100,999 -0.03(-0.31%)
Feb 28, 2024 9.770 9.930 9.660 9.820 59,524 -0.14(-1.41%)
Feb 27, 2024 9.980 10.12 9.830 9.960 137,059 +0.06(+0.61%)
Feb 26, 2024 9.830 9.990 9.830 9.900 69,129 +0.05(+0.51%)
Feb 23, 2024 9.720 9.955 9.720 9.850 49,903 +0.12(+1.23%)
Feb 22, 2024 9.750 9.935 9.670 9.730 76,281 +0.01(+0.10%)
Feb 21, 2024 9.920 9.920 9.680 9.720 75,029 -0.27(-2.70%)
Feb 20, 2024 9.770 10.10 9.770 9.990 71,863 +0.06(+0.60%)
Feb 16, 2024 10.06 10.08 9.780 9.930 94,809 -0.18(-1.78%)
Feb 15, 2024 10.14 10.19 10.03 10.11 87,466 +0.07(+0.70%)
Feb 14, 2024 9.580 10.05 9.580 10.04 76,425 +0.55(+5.80%)
Feb 13, 2024 9.800 9.940 9.470 9.490 103,104 -0.65(-6.41%)
Feb 12, 2024 9.940 10.15 9.940 10.14 78,880 +0.20(+2.01%)
Feb 09, 2024 9.790 10.07 9.750 9.940 99,795 -0.04(-0.40%)
Feb 08, 2024 9.720 9.990 9.720 9.980 59,508 +0.23(+2.36%)
Feb 07, 2024 9.760 9.845 9.715 9.750 69,352 +0.02(+0.21%)
Feb 06, 2024 9.670 9.820 9.650 9.730 76,599 +0.04(+0.41%)
Feb 05, 2024 9.890 9.930 9.670 9.690 77,450 -0.28(-2.81%)
Feb 02, 2024 9.790 10.09 9.790 9.970 115,514 +0.07(+0.71%)
Feb 01, 2024 9.800 10.01 9.800 9.900 97,247 +0.16(+1.64%)
Jan 31, 2024 9.890 10.06 9.740 9.740 127,017 -0.33(-3.28%)
Jan 30, 2024 10.28 10.29 10.07 10.07 77,087 -0.27(-2.61%)
Jan 29, 2024 10.10 10.36 10.10 10.34 63,683 +0.26(+2.58%)
Jan 26, 2024 10.17 10.26 10.06 10.08 84,946 -0.02(-0.20%)
Jan 25, 2024 10.19 10.30 10.06 10.10 74,152 +0.05(+0.50%)
Jan 24, 2024 10.45 10.47 10.05 10.05 79,451 -0.29(-2.80%)
Jan 23, 2024 10.36 10.44 10.22 10.34 131,732 +0.07(+0.68%)
Jan 22, 2024 10.22 10.47 10.22 10.27 70,574 +0.15(+1.48%)
Jan 19, 2024 10.07 10.18 9.950 10.12 95,726 +0.15(+1.50%)
Jan 18, 2024 10.03 10.18 9.881 9.970 81,252 +0.00(+0.00%)
Jan 17, 2024 9.880 10.04 9.750 9.970 148,092 -0.06(-0.60%)
Jan 16, 2024 10.00 10.04 9.870 10.03 134,697 +0.01(+0.10%)
Jan 12, 2024 10.21 10.25 10.02 10.02 54,249 -0.11(-1.09%)
Jan 11, 2024 10.06 10.18 9.970 10.13 103,621 +0.06(+0.60%)
Jan 10, 2024 10.00 10.17 9.950 10.07 99,348 +0.03(+0.30%)
Jan 09, 2024 10.16 10.32 10.03 10.04 93,412 -0.20(-1.95%)
Jan 08, 2024 9.960 10.29 9.960 10.24 81,278 +0.25(+2.50%)
Jan 05, 2024 10.03 10.14 9.980 9.990 107,892 -0.13(-1.28%)
Jan 04, 2024 10.23 10.31 10.12 10.12 88,808 -0.06(-0.59%)
Jan 03, 2024 10.44 10.67 10.18 10.18 103,055 -0.42(-3.96%)
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.