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

Emcor Group (NY: EME )

395.69 +7.19 (+1.85%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 23, 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 (%)
Nov 30, 2004 2.656 2.687 2.654 2.676 453,469 +0.02(+0.74%)
Nov 29, 2004 2.576 2.670 2.576 2.656 327,793 +0.07(+2.85%)
Nov 26, 2004 2.603 2.603 2.582 2.582 98,899 -0.02(-0.76%)
Nov 24, 2004 2.567 2.612 2.567 2.602 184,410 +0.03(+1.35%)
Nov 23, 2004 2.547 2.582 2.547 2.567 313,109 -0.01(-0.47%)
Nov 22, 2004 2.535 2.584 2.535 2.579 250,919 +0.04(+1.74%)
Nov 19, 2004 2.518 2.555 2.509 2.535 342,908 +0.01(+0.57%)
Nov 18, 2004 2.505 2.527 2.497 2.521 105,377 +0.02(+0.67%)
Nov 17, 2004 2.507 2.530 2.489 2.504 184,842 -0.00(-0.09%)
Nov 16, 2004 2.522 2.527 2.495 2.507 329,952 -0.02(-0.62%)
Nov 15, 2004 2.513 2.522 2.495 2.522 208,163 +0.01(+0.35%)
Nov 12, 2004 2.469 2.515 2.467 2.513 246,600 +0.05(+1.97%)
Nov 11, 2004 2.468 2.471 2.435 2.465 213,778 -0.00(-0.12%)
Nov 10, 2004 2.445 2.495 2.443 2.468 439,649 +0.02(+0.90%)
Nov 09, 2004 2.441 2.457 2.431 2.446 670,270 -0.01(-0.26%)
Nov 08, 2004 2.411 2.456 2.408 2.452 481,972 +0.04(+1.68%)
Nov 05, 2004 2.428 2.437 2.403 2.412 579,144 -0.01(-0.60%)
Nov 04, 2004 2.385 2.431 2.380 2.426 532,502 +0.04(+1.77%)
Nov 03, 2004 2.373 2.403 2.373 2.384 733,756 +0.03(+1.13%)
Nov 02, 2004 2.353 2.373 2.349 2.357 473,335 +0.00(+0.17%)
Nov 01, 2004 2.291 2.354 2.287 2.353 436,625 +0.06(+2.73%)
Oct 29, 2004 2.275 2.299 2.263 2.291 576,985 +0.02(+0.69%)
Oct 28, 2004 2.344 2.344 2.246 2.275 1,035,636 -0.07(-2.94%)
Oct 27, 2004 2.260 2.350 2.258 2.344 334,703 +0.08(+3.32%)
Oct 26, 2004 2.241 2.272 2.236 2.269 382,209 +0.03(+1.24%)
Oct 25, 2004 2.234 2.249 2.229 2.241 242,282 +0.00(+0.18%)
Oct 22, 2004 2.243 2.243 2.224 2.237 202,117 -0.00(-0.18%)
Oct 21, 2004 2.223 2.243 2.200 2.241 229,325 +0.01(+0.49%)
Oct 20, 2004 2.217 2.232 2.214 2.230 218,960 +0.01(+0.42%)
Oct 19, 2004 2.243 2.244 2.220 2.221 184,410 -0.02(-0.98%)
Oct 18, 2004 2.236 2.249 2.223 2.243 260,852 +0.01(+0.31%)
Oct 15, 2004 2.226 2.257 2.223 2.236 231,053 +0.01(+0.57%)
Oct 14, 2004 2.260 2.260 2.221 2.223 305,767 -0.03(-1.54%)
Oct 13, 2004 2.263 2.269 2.214 2.258 448,286 +0.02(+1.09%)
Oct 12, 2004 2.232 2.251 2.211 2.233 231,485 +0.00(+0.05%)
Oct 11, 2004 2.246 2.246 2.227 2.232 205,572 -0.01(-0.46%)
Oct 08, 2004 2.275 2.287 2.232 2.243 354,569 -0.04(-1.70%)
Oct 07, 2004 2.310 2.321 2.269 2.281 542,003 -0.03(-1.23%)
Oct 06, 2004 2.266 2.310 2.260 2.310 214,210 +0.05(+2.07%)
Oct 05, 2004 2.262 2.275 2.247 2.263 516,522 +0.02(+0.88%)
Oct 04, 2004 2.254 2.295 2.232 2.243 936,737 +0.00(+0.15%)
Oct 01, 2004 2.166 2.240 2.166 2.240 593,828 +0.06(+2.84%)
Sep 30, 2004 2.195 2.195 2.177 2.178 469,448 -0.02(-0.71%)
Sep 29, 2004 2.200 2.200 2.190 2.193 409,849 +0.01(+0.48%)
Sep 28, 2004 2.211 2.214 2.181 2.183 315,700 -0.02(-0.89%)
Sep 27, 2004 2.205 2.216 2.191 2.203 464,265 +0.03(+1.30%)
Sep 24, 2004 2.199 2.203 2.172 2.174 346,363 -0.02(-1.00%)
Sep 23, 2004 2.257 2.259 2.194 2.196 392,142 -0.06(-2.69%)
Sep 22, 2004 2.252 2.273 2.246 2.257 488,019 +0.00(+0.05%)
Sep 21, 2004 2.258 2.274 2.252 2.256 343,772 +0.00(+0.13%)
Sep 20, 2004 2.266 2.266 2.250 2.253 343,340 -0.02(-0.76%)
Sep 17, 2004 2.292 2.295 2.268 2.270 281,150 -0.02(-0.78%)
Sep 16, 2004 2.278 2.292 2.278 2.288 189,161 +0.02(+0.66%)
Sep 15, 2004 2.298 2.298 2.264 2.273 234,076 -0.03(-1.23%)
Sep 14, 2004 2.315 2.318 2.295 2.302 138,631 -0.02(-0.67%)
Sep 13, 2004 2.310 2.327 2.302 2.317 388,687 +0.01(+0.23%)
Sep 10, 2004 2.335 2.335 2.303 2.312 504,430 -0.02(-0.75%)
Sep 09, 2004 2.344 2.368 2.329 2.329 621,900 -0.00(-0.05%)
Sep 08, 2004 2.368 2.370 2.331 2.331 216,801 -0.04(-1.73%)
Sep 07, 2004 2.356 2.373 2.356 2.372 201,685 +0.02(+0.89%)
Sep 03, 2004 2.346 2.365 2.345 2.351 129,130 +0.01(+0.40%)
Sep 02, 2004 2.339 2.354 2.328 2.342 248,328 -0.00(-0.15%)
Sep 01, 2004 2.344 2.356 2.335 2.345 170,590 -0.01(-0.22%)
Aug 31, 2004 2.356 2.367 2.336 2.350 161,521 -0.01(-0.27%)
Aug 30, 2004 2.368 2.373 2.356 2.357 311,813 -0.01(-0.46%)
Aug 27, 2004 2.350 2.368 2.345 2.368 354,569 +0.02(+0.86%)
Aug 26, 2004 2.340 2.353 2.340 2.347 592,532 +0.01(+0.42%)
Aug 25, 2004 2.353 2.356 2.333 2.337 448,718 -0.02(-0.91%)
Aug 24, 2004 2.353 2.391 2.353 2.359 523,864 +0.01(+0.27%)
Aug 23, 2004 2.384 2.385 2.342 2.353 411,577 -0.03(-1.36%)
Aug 20, 2004 2.376 2.389 2.376 2.385 458,651 +0.01(+0.37%)
Aug 19, 2004 2.379 2.382 2.350 2.376 554,527 -0.00(-0.07%)
Aug 18, 2004 2.389 2.403 2.373 2.378 341,613 -0.01(-0.46%)
Aug 17, 2004 2.381 2.405 2.381 2.389 389,119 +0.05(+1.93%)
Aug 16, 2004 2.327 2.353 2.327 2.344 414,600 +0.02(+0.77%)
Aug 13, 2004 2.339 2.368 2.322 2.326 296,698 -0.01(-0.54%)
Aug 12, 2004 2.385 2.385 2.339 2.339 280,287 -0.05(-2.13%)
Aug 11, 2004 2.423 2.423 2.368 2.390 354,137 -0.04(-1.57%)
Aug 10, 2004 2.385 2.441 2.385 2.428 242,282 +0.05(+2.29%)
Aug 09, 2004 2.405 2.417 2.370 2.373 183,546 -0.03(-1.44%)
Aug 06, 2004 2.431 2.446 2.403 2.408 506,157 -0.03(-1.40%)
Aug 05, 2004 2.489 2.489 2.424 2.442 485,427 -0.04(-1.66%)
Aug 04, 2004 2.480 2.508 2.457 2.483 174,477 +0.00(+0.05%)
Aug 03, 2004 2.495 2.496 2.461 2.482 322,610 -0.02(-0.63%)
Aug 02, 2004 2.505 2.519 2.490 2.498 372,276 -0.01(-0.28%)
Jul 30, 2004 2.495 2.507 2.478 2.505 259,125 +0.02(+0.63%)
Jul 29, 2004 2.446 2.499 2.446 2.489 252,647 +0.05(+1.90%)
Jul 28, 2004 2.402 2.472 2.390 2.443 546,754 +0.04(+1.69%)
Jul 27, 2004 2.416 2.426 2.394 2.402 405,530 -0.00(-0.07%)
Jul 26, 2004 2.460 2.460 2.382 2.404 558,846 -0.06(-2.51%)
Jul 23, 2004 2.486 2.486 2.460 2.466 502,702 -0.03(-1.39%)
Jul 22, 2004 2.357 2.530 2.357 2.501 1,644,581 +0.14(+6.14%)
Jul 21, 2004 2.431 2.447 2.341 2.356 1,443,327 -0.07(-2.86%)
Jul 20, 2004 2.431 2.442 2.411 2.425 350,682 +0.02(+0.84%)
Jul 19, 2004 2.413 2.447 2.405 2.405 487,587 -0.01(-0.36%)
Jul 16, 2004 2.460 2.464 2.414 2.414 181,819 -0.04(-1.77%)
Jul 15, 2004 2.440 2.466 2.434 2.457 218,097 +0.02(+0.76%)
Jul 14, 2004 2.460 2.463 2.431 2.439 233,644 -0.02(-0.96%)
Jul 13, 2004 2.424 2.470 2.411 2.463 375,299 +0.04(+1.58%)
Jul 12, 2004 2.435 2.449 2.406 2.424 582,167 -0.01(-0.43%)
Jul 09, 2004 2.435 2.458 2.431 2.435 302,744 -0.00(-0.05%)
Jul 08, 2004 2.489 2.491 2.428 2.436 534,661 -0.06(-2.30%)
Jul 07, 2004 2.493 2.512 2.475 2.493 692,296 +0.00(+0.02%)
Jul 06, 2004 2.534 2.544 2.485 2.493 602,897 -0.04(-1.69%)
Jul 02, 2004 2.538 2.538 2.513 2.535 289,356 +0.00(+0.02%)
Jul 01, 2004 2.546 2.547 2.525 2.535 575,689 -0.01(-0.43%)
Jun 30, 2004 2.548 2.564 2.529 2.546 1,031,750 -0.01(-0.27%)
Jun 29, 2004 2.599 2.599 2.548 2.553 909,097 -0.05(-2.00%)
Jun 28, 2004 2.625 2.634 2.605 2.605 342,908 -0.02(-0.77%)
Jun 25, 2004 2.622 2.637 2.608 2.625 312,245 +0.00(+0.04%)
Jun 24, 2004 2.582 2.663 2.581 2.624 722,095 +0.04(+1.66%)
Jun 23, 2004 2.548 2.588 2.548 2.581 399,484 +0.02(+0.88%)
Jun 22, 2004 2.579 2.579 2.546 2.559 682,794 -0.01(-0.56%)
Jun 21, 2004 2.570 2.580 2.564 2.573 555,391 +0.00(+0.00%)
Jun 18, 2004 2.582 2.588 2.571 2.573 507,885 -0.00(-0.09%)
Jun 17, 2004 2.582 2.583 2.562 2.575 499,247 -0.01(-0.25%)
Jun 16, 2004 2.581 2.605 2.572 2.582 526,024 +0.00(+0.04%)
Jun 15, 2004 2.545 2.593 2.545 2.581 398,189 +0.04(+1.43%)
Jun 14, 2004 2.545 2.567 2.534 2.544 398,620 -0.00(-0.02%)
Jun 10, 2004 2.563 2.568 2.533 2.545 418,487 -0.01(-0.48%)
Jun 09, 2004 2.559 2.567 2.533 2.557 233,644 +0.00(+0.09%)
Jun 08, 2004 2.559 2.562 2.541 2.555 211,187 -0.01(-0.50%)
Jun 07, 2004 2.511 2.567 2.511 2.567 334,271 +0.07(+2.83%)
Jun 04, 2004 2.502 2.518 2.485 2.497 286,333 -0.00(-0.14%)
Jun 03, 2004 2.535 2.535 2.493 2.500 646,085 -0.04(-1.62%)
Jun 02, 2004 2.486 2.547 2.480 2.541 545,890 +0.07(+2.81%)
Jun 01, 2004 2.460 2.504 2.460 2.472 589,941 +0.02(+0.76%)
May 28, 2004 2.399 2.453 2.385 2.453 481,109 +0.05(+1.87%)
May 27, 2004 2.385 2.430 2.376 2.408 476,790 +0.03(+1.44%)
May 26, 2004 2.345 2.391 2.322 2.374 378,322 +0.03(+1.36%)
May 25, 2004 2.293 2.362 2.288 2.342 627,082 +0.05(+2.15%)
May 24, 2004 2.288 2.304 2.281 2.293 460,810 +0.02(+0.81%)
May 21, 2004 2.252 2.301 2.243 2.274 457,787 +0.04(+1.60%)
May 20, 2004 2.225 2.252 2.225 2.238 256,965 +0.01(+0.62%)
May 19, 2004 2.243 2.269 2.212 2.225 560,574 -0.00(-0.05%)
May 18, 2004 2.234 2.234 2.200 2.226 325,633 +0.00(+0.08%)
May 17, 2004 2.275 2.275 2.224 2.224 509,612 -0.06(-2.59%)
May 14, 2004 2.262 2.321 2.240 2.283 503,566 +0.03(+1.18%)
May 13, 2004 2.244 2.261 2.228 2.256 669,838 +0.01(+0.52%)
May 12, 2004 2.270 2.279 2.218 2.245 895,277 -0.03(-1.12%)
May 11, 2004 2.264 2.287 2.260 2.270 682,794 +0.01(+0.31%)
May 10, 2004 2.316 2.316 2.263 2.263 1,050,320 -0.05(-2.25%)
May 07, 2004 2.397 2.402 2.304 2.315 503,998 -0.08(-3.38%)
May 06, 2004 2.425 2.425 2.385 2.397 285,037 -0.03(-1.40%)
May 05, 2004 2.417 2.472 2.416 2.431 668,974 +0.01(+0.55%)
May 04, 2004 2.391 2.430 2.384 2.417 377,890 +0.02(+0.92%)
May 03, 2004 2.368 2.401 2.364 2.395 907,369 +0.03(+1.17%)
Apr 30, 2004 2.349 2.381 2.333 2.368 1,831,151 +0.02(+0.79%)
Apr 29, 2004 2.342 2.394 2.315 2.349 1,318,947 +0.03(+1.30%)
Apr 28, 2004 2.318 2.321 2.307 2.319 575,257 +0.00(+0.05%)
Apr 27, 2004 2.277 2.343 2.276 2.318 563,597 +0.04(+1.81%)
Apr 26, 2004 2.277 2.309 2.273 2.277 466,857 +0.00(+0.00%)
Apr 23, 2004 2.278 2.278 2.258 2.277 400,348 -0.00(-0.05%)
Apr 22, 2004 2.222 2.285 2.222 2.278 330,816 +0.06(+2.90%)
Apr 21, 2004 2.209 2.223 2.200 2.214 370,548 +0.01(+0.60%)
Apr 20, 2004 2.208 2.241 2.200 2.200 348,955 -0.00(-0.21%)
Apr 19, 2004 2.226 2.226 2.175 2.205 536,389 -0.01(-0.29%)
Apr 16, 2004 2.171 2.216 2.168 2.211 383,937 +0.05(+2.41%)
Apr 15, 2004 2.148 2.172 2.145 2.159 275,104 +0.01(+0.30%)
Apr 14, 2004 2.133 2.155 2.122 2.153 470,744 +0.03(+1.33%)
Apr 13, 2004 2.175 2.194 2.124 2.124 583,895 -0.05(-2.32%)
Apr 12, 2004 2.165 2.191 2.148 2.175 431,011 +0.01(+0.45%)
Apr 08, 2004 2.188 2.193 2.151 2.165 502,702 -0.01(-0.27%)
Apr 07, 2004 2.171 2.177 2.151 2.171 503,134 +0.02(+1.11%)
Apr 06, 2004 2.125 2.147 2.116 2.147 310,518 +0.02(+1.06%)
Apr 05, 2004 2.107 2.130 2.072 2.124 581,736 +0.02(+0.88%)
Apr 02, 2004 2.200 2.200 2.103 2.106 576,121 -0.08(-3.86%)
Apr 01, 2004 2.125 2.196 2.124 2.190 751,031 +0.07(+3.11%)
Mar 31, 2004 2.136 2.149 2.124 2.124 430,579 -0.01(-0.54%)
Mar 30, 2004 2.096 2.136 2.087 2.136 682,794 +0.04(+1.85%)
Mar 29, 2004 2.084 2.109 2.084 2.097 545,890 +0.01(+0.64%)
Mar 26, 2004 2.064 2.085 2.058 2.084 412,440 +0.01(+0.64%)
Mar 25, 2004 2.013 2.071 2.006 2.071 430,579 +0.08(+3.80%)
Mar 24, 2004 2.010 2.023 1.972 1.995 307,063 -0.02(-0.75%)
Mar 23, 2004 2.041 2.056 2.006 2.010 358,024 -0.01(-0.69%)
Mar 22, 2004 2.069 2.070 2.006 2.024 449,150 -0.05(-2.21%)
Mar 19, 2004 2.098 2.098 2.069 2.069 421,942 -0.01(-0.69%)
Mar 18, 2004 2.084 2.090 2.075 2.084 594,260 -0.00(-0.11%)
Mar 17, 2004 2.072 2.109 2.061 2.086 513,499 +0.02(+0.73%)
Mar 16, 2004 2.097 2.097 2.054 2.071 1,055,071 -0.01(-0.56%)
Mar 15, 2004 2.141 2.156 2.083 2.083 596,419 -0.05(-2.25%)
Mar 12, 2004 2.137 2.153 2.127 2.131 370,980 -0.01(-0.27%)
Mar 11, 2004 2.159 2.159 2.134 2.137 880,593 -0.02(-1.05%)
Mar 10, 2004 2.177 2.200 2.153 2.159 303,176 -0.02(-0.85%)
Mar 09, 2004 2.240 2.240 2.174 2.178 397,325 -0.05(-2.31%)
Mar 08, 2004 2.266 2.266 2.229 2.229 380,913 -0.01(-0.62%)
Mar 05, 2004 2.220 2.267 2.220 2.243 612,831 +0.02(+1.02%)
Mar 04, 2004 2.185 2.223 2.185 2.221 380,050 +0.03(+1.35%)
Mar 03, 2004 2.200 2.212 2.177 2.191 648,244 +0.01(+0.53%)
Mar 02, 2004 2.235 2.235 2.172 2.179 968,264 -0.06(-2.49%)
Mar 01, 2004 2.168 2.273 2.163 2.235 976,038 +0.07(+3.10%)
Feb 27, 2004 2.113 2.272 2.061 2.168 4,644,386 -0.19(-8.10%)
Feb 26, 2004 2.322 2.365 2.313 2.359 488,450 +0.04(+1.60%)
Feb 25, 2004 2.295 2.324 2.288 2.322 489,314 +0.02(+0.85%)
Feb 24, 2004 2.287 2.304 2.281 2.302 591,237 +0.00(+0.15%)
Feb 23, 2004 2.298 2.313 2.292 2.299 710,434 +0.00(+0.05%)
Feb 20, 2004 2.350 2.350 2.292 2.298 760,532 -0.04(-1.76%)
Feb 19, 2004 2.402 2.405 2.329 2.339 439,649 -0.07(-2.88%)
Feb 18, 2004 2.394 2.454 2.394 2.408 538,548 +0.02(+0.85%)
Feb 17, 2004 2.358 2.413 2.358 2.388 219,392 +0.04(+1.50%)
Feb 13, 2004 2.372 2.372 2.342 2.353 230,189 -0.02(-0.71%)
Feb 12, 2004 2.408 2.420 2.362 2.369 170,590 -0.03(-1.37%)
Feb 11, 2004 2.411 2.420 2.394 2.402 170,158 +0.01(+0.58%)
Feb 10, 2004 2.362 2.388 2.344 2.388 222,415 +0.03(+1.10%)
Feb 09, 2004 2.376 2.376 2.348 2.362 191,320 -0.01(-0.58%)
Feb 06, 2004 2.275 2.390 2.275 2.376 453,469 +0.11(+4.69%)
Feb 05, 2004 2.285 2.291 2.269 2.270 516,090 -0.00(-0.18%)
Feb 04, 2004 2.333 2.333 2.263 2.274 834,383 -0.06(-2.51%)
Feb 03, 2004 2.335 2.391 2.320 2.332 570,075 -0.02(-0.74%)
Feb 02, 2004 2.362 2.373 2.333 2.350 523,432 -0.01(-0.54%)
Jan 30, 2004 2.394 2.404 2.344 2.362 355,865 -0.02(-0.73%)
Jan 29, 2004 2.384 2.386 2.333 2.380 988,562 +0.00(+0.07%)
Jan 28, 2004 2.478 2.486 2.377 2.378 985,971 -0.11(-4.44%)
Jan 27, 2004 2.518 2.527 2.486 2.489 602,034 -0.03(-1.17%)
Jan 26, 2004 2.557 2.557 2.515 2.518 359,752 -0.04(-1.54%)
Jan 23, 2004 2.571 2.578 2.537 2.557 372,708 -0.01(-0.54%)
Jan 22, 2004 2.596 2.612 2.562 2.571 326,497 -0.01(-0.52%)
Jan 21, 2004 2.529 2.590 2.526 2.585 806,743 +0.06(+2.22%)
Jan 20, 2004 2.569 2.569 2.528 2.529 687,977 -0.03(-1.35%)
Jan 16, 2004 2.576 2.591 2.563 2.563 147,269 +0.00(+0.05%)
Jan 15, 2004 2.559 2.574 2.547 2.562 262,580 -0.00(-0.02%)
Jan 14, 2004 2.527 2.570 2.521 2.563 370,980 +0.03(+1.12%)
Jan 13, 2004 2.524 2.534 2.500 2.534 363,207 -0.01(-0.55%)
Jan 12, 2004 2.532 2.576 2.524 2.548 442,672 +0.02(+0.85%)
Jan 09, 2004 2.553 2.553 2.513 2.527 473,335 -0.03(-1.11%)
Jan 08, 2004 2.571 2.571 2.555 2.555 486,723 -0.02(-0.63%)
Jan 07, 2004 2.588 2.592 2.577 2.571 303,176 -0.02(-0.63%)
Jan 06, 2004 2.602 2.603 2.577 2.588 513,499 -0.02(-0.80%)
Jan 05, 2004 2.543 2.608 2.543 2.608 710,434 +0.07(+2.81%)
Jan 02, 2004 2.547 2.562 2.536 2.537 420,646 -0.00(-0.16%)
Dec 31, 2003 2.580 2.583 2.541 2.541 532,934 -0.04(-1.50%)
Dec 30, 2003 2.602 2.602 2.543 2.580 367,957 -0.03(-1.18%)
Dec 29, 2003 2.565 2.612 2.570 2.611 355,433 +0.05(+1.78%)
Dec 26, 2003 2.549 2.585 2.549 2.565 76,441 +0.02(+0.66%)
Dec 24, 2003 2.556 2.559 2.544 2.548 79,465 -0.01(-0.29%)
Dec 23, 2003 2.522 2.556 2.513 2.556 319,587 +0.06(+2.32%)
Dec 22, 2003 2.489 2.498 2.476 2.498 312,677 +0.01(+0.35%)
Dec 19, 2003 2.489 2.495 2.471 2.489 396,893 -0.00(-0.19%)
Dec 18, 2003 2.480 2.515 2.480 2.494 412,009 +0.02(+0.63%)
Dec 17, 2003 2.478 2.480 2.450 2.478 582,167 +0.01(+0.23%)
Dec 16, 2003 2.501 2.501 2.431 2.472 1,089,621 -0.10(-3.81%)
Dec 15, 2003 2.579 2.586 2.571 2.570 690,568 +0.01(+0.29%)
Dec 12, 2003 2.524 2.575 2.515 2.563 563,597 +0.05(+1.89%)
Dec 11, 2003 2.490 2.523 2.490 2.515 646,949 +0.03(+1.02%)
Dec 10, 2003 2.486 2.507 2.485 2.490 624,923 +0.01(+0.28%)
Dec 09, 2003 2.501 2.501 2.475 2.483 824,881 -0.01(-0.46%)
Dec 08, 2003 2.427 2.499 2.427 2.494 789,036 +0.07(+2.82%)
Dec 05, 2003 2.460 2.460 2.398 2.426 402,075 -0.04(-1.62%)
Dec 04, 2003 2.460 2.466 2.434 2.466 911,256 -0.01(-0.37%)
Dec 03, 2003 2.438 2.504 2.438 2.475 721,663 +0.04(+1.57%)
Dec 02, 2003 2.430 2.443 2.430 2.437 425,397 +0.01(+0.31%)
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.