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

Emerald Expositions Events Inc (NY: EEX )

5.940 -0.060 (-1.00%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2021 4.390 4.490 4.290 4.340 61,362 -0.06(-1.36%)
Sep 29, 2021 4.180 4.450 4.180 4.400 112,414 +0.22(+5.26%)
Sep 28, 2021 4.450 4.450 4.140 4.180 110,531 -0.26(-5.86%)
Sep 27, 2021 4.350 4.500 4.350 4.440 140,658 +0.08(+1.83%)
Sep 24, 2021 4.370 4.500 4.340 4.360 77,380 -0.07(-1.58%)
Sep 23, 2021 4.390 4.495 4.390 4.430 60,962 +0.05(+1.14%)
Sep 22, 2021 4.410 4.483 4.350 4.380 105,034 -0.01(-0.23%)
Sep 21, 2021 4.320 4.410 4.270 4.390 104,441 +0.07(+1.62%)
Sep 20, 2021 4.180 4.330 4.100 4.320 142,985 +0.05(+1.17%)
Sep 17, 2021 4.390 4.410 4.250 4.270 250,600 -0.12(-2.73%)
Sep 16, 2021 4.390 4.400 4.290 4.390 106,167 +0.04(+0.92%)
Sep 15, 2021 4.240 4.360 4.220 4.350 105,251 +0.10(+2.35%)
Sep 14, 2021 4.490 4.520 4.240 4.250 84,867 -0.19(-4.28%)
Sep 13, 2021 4.420 4.480 4.410 4.440 330,945 +0.03(+0.68%)
Sep 10, 2021 4.480 4.480 4.370 4.410 117,168 -0.03(-0.68%)
Sep 09, 2021 4.520 4.610 4.430 4.440 73,344 -0.11(-2.42%)
Sep 08, 2021 4.710 4.770 4.540 4.550 76,521 -0.25(-5.21%)
Sep 07, 2021 4.750 4.830 4.700 4.800 84,417 +0.09(+1.91%)
Sep 03, 2021 4.850 4.880 4.680 4.710 84,641 -0.15(-3.09%)
Sep 02, 2021 4.870 4.940 4.810 4.860 88,597 +0.03(+0.62%)
Sep 01, 2021 5.010 5.010 4.790 4.830 99,999 -0.15(-3.01%)
Aug 31, 2021 5.040 5.140 4.920 4.980 78,640 -0.07(-1.39%)
Aug 30, 2021 5.100 5.170 5.020 5.050 126,323 -0.03(-0.59%)
Aug 27, 2021 4.950 5.160 4.950 5.080 107,563 +0.15(+3.04%)
Aug 26, 2021 5.050 5.132 4.930 4.930 167,222 -0.07(-1.40%)
Aug 25, 2021 4.720 5.035 4.600 5.000 133,810 +0.27(+5.71%)
Aug 24, 2021 4.630 4.770 4.600 4.730 57,726 +0.11(+2.38%)
Aug 23, 2021 4.480 4.628 4.410 4.620 87,691 +0.17(+3.82%)
Aug 20, 2021 4.180 4.490 4.180 4.450 89,730 +0.24(+5.70%)
Aug 19, 2021 4.110 4.265 4.080 4.210 78,465 +0.04(+0.96%)
Aug 18, 2021 4.060 4.358 4.020 4.170 101,141 +0.08(+1.96%)
Aug 17, 2021 4.150 4.240 4.030 4.090 100,105 -0.17(-3.99%)
Aug 16, 2021 4.120 4.310 4.070 4.260 116,244 +0.06(+1.43%)
Aug 13, 2021 4.010 4.270 3.960 4.200 103,019 +0.22(+5.53%)
Aug 12, 2021 4.010 4.120 3.960 3.980 201,694 -0.11(-2.69%)
Aug 11, 2021 4.100 4.150 3.930 4.090 233,805 -0.01(-0.24%)
Aug 10, 2021 4.190 4.230 4.040 4.100 155,754 -0.09(-2.15%)
Aug 09, 2021 4.360 4.360 4.180 4.190 142,681 -0.22(-4.99%)
Aug 06, 2021 4.250 4.470 4.192 4.410 125,577 +0.20(+4.75%)
Aug 05, 2021 4.150 4.285 4.110 4.210 119,224 +0.04(+0.96%)
Aug 04, 2021 4.200 4.310 4.120 4.170 95,927 +0.01(+0.24%)
Aug 03, 2021 4.130 4.320 3.980 4.160 94,039 +0.10(+2.46%)
Aug 02, 2021 3.930 4.180 3.925 4.060 123,230 +0.11(+2.78%)
Jul 30, 2021 4.090 4.130 3.770 3.950 132,369 -0.15(-3.66%)
Jul 29, 2021 4.150 4.180 4.060 4.100 36,686 -0.01(-0.24%)
Jul 28, 2021 4.030 4.120 3.885 4.110 61,105 +0.14(+3.53%)
Jul 27, 2021 4.120 4.140 3.870 3.970 55,661 -0.20(-4.80%)
Jul 26, 2021 4.060 4.300 4.060 4.170 51,792 +0.10(+2.46%)
Jul 23, 2021 4.240 4.290 4.020 4.070 55,499 -0.13(-3.10%)
Jul 22, 2021 4.430 4.430 4.160 4.200 76,889 -0.15(-3.45%)
Jul 21, 2021 4.080 4.430 4.080 4.350 101,129 +0.35(+8.75%)
Jul 20, 2021 3.990 4.160 3.950 4.000 198,297 +0.00(+0.00%)
Jul 19, 2021 4.060 4.150 3.860 4.000 162,867 -0.15(-3.61%)
Jul 16, 2021 4.350 4.386 4.150 4.150 120,285 -0.14(-3.26%)
Jul 15, 2021 4.400 4.400 4.100 4.290 144,229 -0.14(-3.16%)
Jul 14, 2021 4.790 4.860 4.430 4.430 102,834 -0.35(-7.32%)
Jul 13, 2021 5.140 5.160 4.768 4.780 133,715 -0.38(-7.36%)
Jul 12, 2021 5.330 5.410 5.120 5.160 61,328 -0.21(-3.91%)
Jul 09, 2021 5.220 5.468 5.130 5.370 122,877 +0.21(+4.07%)
Jul 08, 2021 5.210 5.300 5.070 5.160 198,481 -0.14(-2.64%)
Jul 07, 2021 5.570 5.580 5.280 5.300 107,872 -0.29(-5.19%)
Jul 06, 2021 5.600 5.620 5.450 5.590 112,636 +0.09(+1.64%)
Jul 02, 2021 5.610 5.614 5.440 5.500 108,285 -0.04(-0.72%)
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.