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:

Eastern Company (NQ: EML )

31.14 -0.23 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.13 21.23 20.81 20.94 4,768 +0.08(+0.37%)
Jan 30, 2023 20.96 20.96 20.86 20.86 3,056 -0.18(-0.87%)
Jan 27, 2023 21.47 21.47 21.05 21.05 1,414 -0.14(-0.68%)
Jan 26, 2023 21.23 21.42 20.96 21.19 3,235 +0.01(+0.05%)
Jan 25, 2023 20.38 21.18 20.38 21.18 1,605 +0.07(+0.32%)
Jan 24, 2023 20.99 21.11 20.99 21.11 2,404 +0.13(+0.60%)
Jan 23, 2023 21.88 21.95 20.67 20.99 14,413 -0.60(-2.77%)
Jan 20, 2023 21.32 21.93 21.32 21.59 11,034 +0.26(+1.22%)
Jan 19, 2023 21.44 21.47 21.18 21.33 8,758 -0.09(-0.41%)
Jan 18, 2023 21.95 22.20 21.04 21.41 10,913 -1.07(-4.76%)
Jan 17, 2023 22.34 22.74 22.34 22.48 5,878 +0.10(+0.43%)
Jan 13, 2023 22.62 23.02 21.07 22.39 19,829 -0.16(-0.73%)
Jan 12, 2023 22.22 23.50 22.22 22.55 17,016 +0.10(+0.43%)
Jan 11, 2023 22.06 22.46 21.81 22.46 4,055 +0.40(+1.79%)
Jan 10, 2023 20.35 22.08 20.35 22.06 24,852 +1.42(+6.87%)
Jan 09, 2023 19.11 20.64 19.11 20.64 39,732 +1.70(+8.97%)
Jan 06, 2023 18.96 19.30 18.58 18.94 70,886 +0.14(+0.77%)
Jan 05, 2023 19.23 19.37 18.70 18.80 19,323 -0.27(-1.42%)
Jan 04, 2023 18.92 19.25 18.92 19.07 1,298 -0.05(-0.25%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.