Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endurance Int Group (NQ: EIGI )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 9.000 9.050 8.850 8.950 295,243 -0.05(-0.56%)
May 30, 2018 8.950 9.100 8.950 9.000 278,460 +0.00(+0.00%)
May 29, 2018 8.850 9.000 8.800 9.000 347,620 +0.15(+1.69%)
May 25, 2018 8.850 8.850 8.850 0 +0.10(+1.14%)
May 24, 2018 8.850 8.950 8.700 8.750 700,708 -0.15(-1.69%)
May 23, 2018 8.850 9.000 8.750 8.900 632,705 -0.05(-0.56%)
May 22, 2018 9.100 9.200 8.900 8.950 514,996 -0.10(-1.10%)
May 21, 2018 9.150 9.250 9.000 9.050 340,506 -0.10(-1.09%)
May 18, 2018 9.000 9.150 8.950 9.150 259,218 +0.05(+0.55%)
May 17, 2018 8.900 9.150 8.900 9.100 296,830 +0.15(+1.68%)
May 16, 2018 8.900 9.050 8.750 8.950 263,486 +0.10(+1.13%)
May 15, 2018 8.950 9.050 8.800 8.850 317,335 -0.15(-1.67%)
May 14, 2018 9.150 9.200 8.800 9.000 645,570 -0.10(-1.10%)
May 11, 2018 8.900 9.150 8.850 9.100 1,236,629 +0.15(+1.68%)
May 10, 2018 8.900 9.100 8.850 8.950 1,137,410 +0.10(+1.13%)
May 09, 2018 8.750 8.900 8.675 8.850 421,539 +0.15(+1.72%)
May 08, 2018 8.900 8.900 8.550 8.700 473,536 -0.20(-2.25%)
May 07, 2018 8.650 9.000 8.650 8.900 519,520 +0.20(+2.30%)
May 04, 2018 8.650 8.900 8.550 8.700 670,929 -0.05(-0.57%)
May 03, 2018 8.350 8.775 8.250 8.750 1,066,853 +0.40(+4.79%)
May 02, 2018 7.650 8.450 7.500 8.350 2,141,733 +0.80(+10.60%)
May 01, 2018 7.450 7.700 7.200 7.550 867,037 +0.20(+2.72%)
Apr 30, 2018 7.350 7.500 7.300 7.350 711,862 -0.05(-0.68%)
Apr 27, 2018 7.500 7.500 7.300 7.400 447,140 -0.10(-1.33%)
Apr 26, 2018 7.450 7.650 7.400 7.500 526,580 +0.10(+1.35%)
Apr 25, 2018 7.400 7.550 7.325 7.400 336,094 +0.00(+0.00%)
Apr 24, 2018 7.500 7.550 7.300 7.400 438,232 -0.05(-0.67%)
Apr 23, 2018 7.450 7.650 7.350 7.450 340,552 -0.05(-0.67%)
Apr 20, 2018 7.350 7.750 7.350 7.500 1,155,925 +0.10(+1.35%)
Apr 19, 2018 7.300 7.450 7.150 7.400 631,041 +0.03(+0.34%)
Apr 18, 2018 7.500 7.550 7.350 7.375 839,396 -0.17(-2.32%)
Apr 17, 2018 7.400 7.650 7.400 7.550 448,391 +0.12(+1.68%)
Apr 16, 2018 7.350 7.450 7.200 7.425 317,641 +0.08(+1.02%)
Apr 13, 2018 7.400 7.450 7.300 7.350 144,248 -0.05(-0.68%)
Apr 12, 2018 7.350 7.400 7.275 7.400 78,930 +0.05(+0.68%)
Apr 11, 2018 7.300 7.500 7.225 7.350 186,459 +0.05(+0.68%)
Apr 10, 2018 7.400 7.400 7.200 7.300 154,314 -0.05(-0.68%)
Apr 09, 2018 7.350 7.500 7.300 7.350 171,847 +0.10(+1.38%)
Apr 06, 2018 7.250 7.500 7.200 7.250 513,985 -0.05(-0.68%)
Apr 05, 2018 7.500 7.500 7.275 7.300 423,200 -0.20(-2.67%)
Apr 04, 2018 7.100 7.500 7.100 7.500 298,485 +0.30(+4.17%)
Apr 03, 2018 7.200 7.350 7.075 7.200 347,713 +0.05(+0.70%)
Apr 02, 2018 7.300 7.500 7.150 7.150 428,633 -0.25(-3.38%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.18(+2.42%)
Mar 28, 2018 7.350 7.550 7.200 7.225 409,908 -0.08(-1.03%)
Mar 27, 2018 7.500 7.675 7.300 7.300 411,353 -0.20(-2.67%)
Mar 26, 2018 7.600 7.600 7.350 7.500 493,624 +0.10(+1.35%)
Mar 23, 2018 7.600 7.750 7.350 7.400 511,124 -0.25(-3.27%)
Mar 22, 2018 7.800 7.900 7.650 7.650 191,462 -0.25(-3.16%)
Mar 21, 2018 7.800 8.050 7.750 7.900 437,044 +0.15(+1.94%)
Mar 20, 2018 7.900 7.950 7.700 7.750 374,903 -0.10(-1.27%)
Mar 19, 2018 7.900 7.900 7.650 7.850 462,436 -0.05(-0.63%)
Mar 16, 2018 8.050 8.150 7.800 7.900 1,911,808 -0.25(-3.07%)
Mar 15, 2018 8.150 8.250 8.075 8.150 405,974 +0.05(+0.62%)
Mar 14, 2018 8.250 8.325 8.050 8.100 483,685 -0.15(-1.82%)
Mar 13, 2018 8.450 8.645 8.200 8.250 312,186 -0.15(-1.79%)
Mar 12, 2018 8.100 8.600 8.050 8.400 1,405,406 +0.35(+4.35%)
Mar 09, 2018 7.900 8.050 7.800 8.050 220,300 +0.25(+3.21%)
Mar 08, 2018 7.850 7.950 7.725 7.800 256,334 +0.00(+0.00%)
Mar 07, 2018 7.700 8.000 7.600 7.800 360,586 +0.05(+0.65%)
Mar 06, 2018 7.800 7.850 7.625 7.750 239,578 -0.05(-0.64%)
Mar 05, 2018 7.550 7.850 7.450 7.800 269,793 +0.10(+1.30%)
Mar 02, 2018 7.150 7.700 7.150 7.700 303,638 +0.40(+5.48%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.