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

Ecology Environment (NQ: EEI )

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 (%)
Jan 31, 2018 10.08 10.12 10.08 10.08 3,821 +0.00(+0.00%)
Jan 30, 2018 10.17 10.12 10.08 8,555 -0.05(-0.46%)
Jan 29, 2018 10.12 10.17 10.08 10.12 2,936 +0.00(+0.00%)
Jan 26, 2018 10.09 10.17 10.08 10.12 1,740 +0.00(+0.00%)
Jan 25, 2018 10.22 10.22 10.03 10.12 12,017 -0.13(-1.29%)
Jan 24, 2018 10.17 10.29 10.17 10.26 3,937 +0.09(+0.84%)
Jan 23, 2018 10.12 10.17 10.12 10.17 2,438 +0.08(+0.76%)
Jan 22, 2018 10.03 10.17 10.03 10.09 5,045 +0.02(+0.16%)
Jan 19, 2018 9.957 10.12 9.957 10.08 4,233 +0.09(+0.94%)
Jan 18, 2018 9.890 10.03 9.890 9.984 5,939 +0.09(+0.94%)
Jan 17, 2018 9.890 9.890 9.890 9.890 1,710 +0.00(+0.00%)
Jan 16, 2018 9.797 9.890 9.797 9.890 2,666 +0.07(+0.74%)
Jan 12, 2018 9.817 9.817 9.817 0 +0.02(+0.21%)
Jan 11, 2018 9.984 9.984 9.839 9.797 5,392 -0.09(-0.94%)
Jan 10, 2018 9.804 9.890 9.804 9.890 2,331 +0.05(+0.47%)
Jan 09, 2018 9.890 9.914 9.750 9.844 4,551 -0.10(-0.98%)
Jan 08, 2018 9.937 9.941 9.937 9.941 586 -0.08(-0.80%)
Jan 05, 2018 10.02 10.02 10.02 10.02 231 +0.08(+0.85%)
Jan 04, 2018 9.984 9.984 9.797 9.937 1,864 +0.05(+0.47%)
Jan 03, 2018 9.832 9.890 9.832 9.890 1,577 +0.09(+0.95%)
Jan 02, 2018 9.816 9.867 9.785 9.797 3,045 +0.00(+0.00%)
Dec 29, 2017 9.797 9.797 9.797 0 +0.00(+0.00%)
Dec 28, 2017 9.984 9.984 9.704 9.797 7,017 -0.04(-0.43%)
Dec 27, 2017 9.932 9.932 9.797 9.840 2,672 -0.10(-0.98%)
Dec 26, 2017 9.937 9.982 9.890 9.937 3,855 -0.14(-1.42%)
Dec 22, 2017 10.08 10.13 10.03 10.08 3,958 -0.09(-0.89%)
Dec 21, 2017 10.08 10.22 10.07 10.17 4,446 -0.05(-0.46%)
Dec 20, 2017 10.22 10.22 10.12 10.22 5,307 +0.00(+0.00%)
Dec 19, 2017 10.17 10.22 10.12 10.22 3,191 +0.00(+0.00%)
Dec 18, 2017 10.11 10.22 10.11 10.22 4,503 +0.00(+0.00%)
Dec 15, 2017 9.984 10.22 9.984 10.22 2,367 +0.19(+1.86%)
Dec 14, 2017 10.22 10.22 9.844 10.03 6,902 -0.19(-1.83%)
Dec 13, 2017 9.750 10.26 9.750 10.22 12,572 +0.35(+3.55%)
Dec 12, 2017 9.890 9.984 9.769 9.867 13,330 +0.12(+1.20%)
Dec 11, 2017 9.984 10.31 9.750 9.750 14,795 -0.02(-0.24%)
Dec 08, 2017 9.803 10.00 9.774 9.774 5,392 -0.07(-0.71%)
Dec 07, 2017 9.750 9.984 9.750 9.844 3,352 +0.00(+0.00%)
Dec 06, 2017 9.984 9.984 9.797 9.844 3,610 -0.05(-0.47%)
Dec 05, 2017 9.704 10.17 9.704 9.890 5,427 +0.05(+0.47%)
Dec 04, 2017 10.17 10.17 9.844 9.844 8,661 -0.23(-2.32%)
Dec 01, 2017 10.17 10.17 9.890 10.08 4,072 +0.19(+1.89%)
Nov 30, 2017 10.20 10.31 9.890 9.890 4,873 -0.21(-2.11%)
Nov 29, 2017 9.844 10.26 9.844 10.10 4,770 +0.26(+2.64%)
Nov 28, 2017 9.750 9.844 9.657 9.844 4,662 +0.23(+2.43%)
Nov 27, 2017 9.610 9.937 9.610 9.610 7,547 +0.00(+0.00%)
Nov 24, 2017 10.08 10.08 9.610 9.610 6,458 -0.14(-1.44%)
Nov 22, 2017 10.36 10.36 9.750 9.750 23,473 -0.65(-6.28%)
Nov 21, 2017 10.17 10.87 10.08 10.40 90,554 +0.14(+1.36%)
Nov 20, 2017 10.45 10.78 10.17 10.26 10,434 -0.09(-0.90%)
Nov 17, 2017 10.08 10.50 10.08 10.36 5,252 +0.19(+1.83%)
Nov 16, 2017 10.68 10.68 10.17 10.17 9,205 -0.40(-3.75%)
Nov 15, 2017 10.31 11.06 9.797 10.57 32,450 -0.16(-1.52%)
Nov 14, 2017 9.610 10.91 9.610 10.73 21,024 +0.93(+9.52%)
Nov 13, 2017 9.564 9.818 9.564 9.797 12,718 -0.05(-0.47%)
Nov 10, 2017 10.45 10.45 9.750 9.844 13,740 -0.42(-4.09%)
Nov 09, 2017 10.17 10.26 10.17 10.26 1,358 +0.09(+0.92%)
Nov 08, 2017 10.36 10.36 9.937 10.17 5,772 -0.23(-2.24%)
Nov 07, 2017 10.26 10.52 10.26 10.40 3,471 +0.00(+0.01%)
Nov 06, 2017 10.73 10.73 10.09 10.40 5,925 -0.33(-3.05%)
Nov 03, 2017 10.73 10.73 10.73 10.73 853 -0.07(-0.60%)
Nov 02, 2017 10.75 10.80 10.75 10.80 320 -0.17(-1.53%)
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.