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 )

389.18 +0.68 (+0.17%)
Streaming Delayed Price Updated: 3:32 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, 2006 13.85 14.00 13.76 13.82 343,772 -0.08(-0.55%)
Nov 29, 2006 13.80 13.98 13.76 13.89 309,006 +0.22(+1.61%)
Nov 28, 2006 13.45 13.72 13.39 13.67 578,712 +0.22(+1.63%)
Nov 27, 2006 14.06 14.12 13.42 13.45 672,213 -0.66(-4.69%)
Nov 24, 2006 14.02 14.19 14.00 14.12 52,256 -0.01(-0.07%)
Nov 22, 2006 14.04 14.18 13.98 14.12 203,629 +0.07(+0.53%)
Nov 21, 2006 13.80 14.10 13.80 14.05 422,374 +0.25(+1.81%)
Nov 20, 2006 13.84 13.99 13.73 13.80 296,698 -0.09(-0.62%)
Nov 17, 2006 13.92 13.92 13.80 13.89 239,474 -0.03(-0.25%)
Nov 16, 2006 14.06 14.23 13.88 13.92 312,677 -0.10(-0.74%)
Nov 15, 2006 14.02 14.22 13.96 14.02 473,335 -0.04(-0.26%)
Nov 14, 2006 13.62 14.10 13.53 14.06 499,679 +0.46(+3.39%)
Nov 13, 2006 13.74 13.81 13.55 13.60 297,562 -0.20(-1.44%)
Nov 10, 2006 13.53 13.82 13.49 13.80 410,929 +0.23(+1.71%)
Nov 09, 2006 13.65 13.67 13.46 13.57 646,301 -0.11(-0.80%)
Nov 08, 2006 13.34 13.68 13.30 13.68 359,536 +0.19(+1.44%)
Nov 07, 2006 13.42 13.67 13.38 13.48 400,996 +0.05(+0.36%)
Nov 06, 2006 13.08 13.48 12.98 13.43 655,154 +0.37(+2.84%)
Nov 03, 2006 13.28 13.33 12.92 13.06 638,959 -0.12(-0.93%)
Nov 02, 2006 13.07 13.30 13.04 13.19 662,280 -0.14(-1.03%)
Nov 01, 2006 13.70 13.80 13.31 13.32 495,576 -0.37(-2.72%)
Oct 31, 2006 13.88 13.89 13.60 13.70 511,340 -0.20(-1.43%)
Oct 30, 2006 13.77 13.99 13.61 13.90 542,219 +0.12(+0.87%)
Oct 27, 2006 13.90 13.99 13.68 13.77 965,457 -0.10(-0.73%)
Oct 26, 2006 14.49 14.49 13.78 13.88 1,313,116 -0.61(-4.22%)
Oct 25, 2006 14.49 14.79 14.34 14.49 837,838 -0.01(-0.06%)
Oct 24, 2006 14.22 14.53 14.09 14.50 642,414 +0.17(+1.21%)
Oct 23, 2006 13.80 14.54 13.70 14.32 918,598 +0.47(+3.39%)
Oct 20, 2006 14.30 14.30 13.84 13.85 486,075 -0.44(-3.11%)
Oct 19, 2006 14.14 14.36 14.13 14.30 488,450 +0.08(+0.57%)
Oct 18, 2006 14.29 14.41 14.12 14.22 475,062 +0.09(+0.66%)
Oct 17, 2006 14.35 14.35 14.04 14.12 605,921 -0.22(-1.55%)
Oct 16, 2006 13.86 14.42 13.84 14.35 907,154 +0.50(+3.58%)
Oct 13, 2006 13.86 13.92 13.74 13.85 473,983 -0.00(-0.03%)
Oct 12, 2006 13.43 13.89 13.41 13.86 528,615 +0.49(+3.64%)
Oct 11, 2006 13.31 13.46 13.11 13.37 576,337 -0.05(-0.40%)
Oct 10, 2006 13.49 13.56 13.34 13.42 593,396 -0.09(-0.67%)
Oct 09, 2006 13.12 13.61 13.01 13.51 768,306 +0.41(+3.11%)
Oct 06, 2006 13.21 13.26 12.99 13.11 553,664 -0.19(-1.45%)
Oct 05, 2006 12.72 13.36 12.70 13.30 1,025,055 +0.58(+4.59%)
Oct 04, 2006 12.39 12.83 12.33 12.71 1,061,981 +0.32(+2.62%)
Oct 03, 2006 12.74 12.74 12.35 12.39 826,609 -0.43(-3.34%)
Oct 02, 2006 12.67 13.17 12.53 12.82 533,150 +0.12(+0.95%)
Sep 29, 2006 12.97 13.09 12.67 12.70 553,880 -0.27(-2.07%)
Sep 28, 2006 13.29 13.30 12.78 12.97 497,304 -0.27(-2.06%)
Sep 27, 2006 13.02 13.36 12.98 13.24 514,363 +0.12(+0.90%)
Sep 26, 2006 12.91 13.22 12.90 13.12 512,851 +0.25(+1.98%)
Sep 25, 2006 12.84 12.92 12.52 12.87 387,608 +0.06(+0.49%)
Sep 22, 2006 12.74 12.91 12.54 12.80 468,368 +0.04(+0.33%)
Sep 21, 2006 13.23 13.23 12.69 12.76 477,222 -0.38(-2.86%)
Sep 20, 2006 13.07 13.32 12.94 13.14 633,561 +0.20(+1.52%)
Sep 19, 2006 13.18 13.18 12.64 12.94 500,543 -0.20(-1.52%)
Sep 18, 2006 13.11 13.25 12.94 13.14 615,854 +0.05(+0.39%)
Sep 15, 2006 13.13 13.36 12.98 13.09 906,938 +0.07(+0.57%)
Sep 14, 2006 13.08 13.14 12.88 13.02 501,191 -0.10(-0.78%)
Sep 13, 2006 12.69 13.12 12.65 13.12 701,365 +0.38(+3.00%)
Sep 12, 2006 12.32 12.79 12.32 12.74 804,151 +0.48(+3.95%)
Sep 11, 2006 12.31 12.44 12.10 12.25 678,476 -0.14(-1.14%)
Sep 08, 2006 12.33 12.48 12.31 12.39 434,682 +0.05(+0.41%)
Sep 07, 2006 12.54 12.57 12.26 12.34 1,047,945 -0.22(-1.72%)
Sep 06, 2006 12.97 12.98 12.56 12.56 467,289 -0.53(-4.02%)
Sep 05, 2006 12.91 13.16 12.81 13.08 362,991 +0.20(+1.56%)
Sep 01, 2006 12.93 13.06 12.73 12.88 260,204 +0.04(+0.34%)
Aug 31, 2006 12.72 13.02 12.63 12.84 585,191 +0.23(+1.86%)
Aug 30, 2006 12.65 12.66 12.40 12.60 512,204 +0.00(+0.04%)
Aug 29, 2006 12.76 12.77 12.48 12.60 1,357,815 -0.16(-1.23%)
Aug 28, 2006 12.39 12.94 12.38 12.76 520,409 +0.36(+2.88%)
Aug 25, 2006 12.38 12.55 12.26 12.40 565,540 +0.02(+0.13%)
Aug 24, 2006 12.45 12.57 12.28 12.38 850,146 -0.07(-0.58%)
Aug 23, 2006 12.90 12.90 12.41 12.46 729,869 -0.40(-3.10%)
Aug 22, 2006 13.18 13.18 12.79 12.85 1,201,045 -0.43(-3.21%)
Aug 21, 2006 12.73 13.31 12.65 13.28 1,905,865 +0.34(+2.63%)
Aug 18, 2006 12.87 12.99 12.61 12.94 426,044 +0.13(+1.01%)
Aug 17, 2006 12.86 13.05 12.74 12.81 617,149 -0.12(-0.97%)
Aug 16, 2006 12.67 13.02 12.61 12.93 910,393 +0.42(+3.39%)
Aug 15, 2006 12.24 12.56 12.19 12.51 768,522 +0.41(+3.41%)
Aug 14, 2006 11.93 12.22 11.93 12.10 538,764 +0.18(+1.48%)
Aug 11, 2006 11.86 11.98 11.73 11.92 553,664 +0.00(+0.00%)
Aug 10, 2006 11.87 12.00 11.77 11.92 667,895 -0.02(-0.17%)
Aug 09, 2006 12.08 12.17 11.85 11.94 565,108 +0.01(+0.10%)
Aug 08, 2006 12.41 12.41 11.91 11.93 730,301 -0.48(-3.86%)
Aug 07, 2006 12.51 12.56 12.24 12.41 443,967 -0.10(-0.78%)
Aug 04, 2006 12.74 12.97 12.37 12.51 723,607 -0.06(-0.44%)
Aug 03, 2006 12.05 12.57 11.90 12.56 976,685 +0.52(+4.29%)
Aug 02, 2006 11.88 12.11 11.73 12.05 650,620 +0.25(+2.12%)
Aug 01, 2006 11.93 11.93 11.69 11.80 812,141 -0.13(-1.11%)
Jul 31, 2006 11.86 12.02 11.77 11.93 814,300 +0.07(+0.57%)
Jul 28, 2006 11.58 12.08 11.56 11.86 1,055,719 +0.50(+4.44%)
Jul 27, 2006 10.87 11.86 10.86 11.36 1,196,942 +0.48(+4.43%)
Jul 26, 2006 11.09 11.20 10.74 10.88 671,566 -0.26(-2.35%)
Jul 25, 2006 10.96 11.29 10.86 11.14 446,990 +0.18(+1.65%)
Jul 24, 2006 10.36 10.96 10.36 10.96 421,942 +0.55(+5.25%)
Jul 21, 2006 10.81 10.81 10.33 10.41 546,322 -0.40(-3.68%)
Jul 20, 2006 11.16 11.24 10.80 10.81 942,135 -0.30(-2.69%)
Jul 19, 2006 10.81 11.16 10.71 11.11 1,036,500 +0.91(+8.90%)
Jul 18, 2006 10.16 10.26 9.878 10.20 416,759 +0.10(+1.03%)
Jul 17, 2006 10.31 10.37 10.09 10.10 515,659 -0.18(-1.71%)
Jul 14, 2006 10.23 10.37 10.09 10.27 705,252 +0.00(+0.02%)
Jul 13, 2006 10.44 10.54 10.20 10.27 507,453 -0.21(-2.01%)
Jul 12, 2006 10.79 10.79 10.46 10.48 591,885 -0.34(-3.17%)
Jul 11, 2006 10.71 10.82 10.54 10.82 412,872 +0.07(+0.65%)
Jul 10, 2006 10.80 10.92 10.70 10.75 405,746 -0.04(-0.39%)
Jul 07, 2006 10.97 11.05 10.77 10.79 338,374 -0.22(-1.98%)
Jul 06, 2006 11.22 11.32 10.96 11.01 536,173 -0.03(-0.32%)
Jul 05, 2006 11.22 11.30 10.92 11.05 515,443 -0.36(-3.13%)
Jul 03, 2006 11.27 11.41 11.23 11.40 301,448 +0.13(+1.19%)
Jun 30, 2006 11.35 11.44 11.23 11.27 432,954 -0.04(-0.37%)
Jun 29, 2006 10.84 11.36 10.84 11.31 602,034 +0.56(+5.23%)
Jun 28, 2006 10.66 10.78 10.51 10.75 302,528 +0.12(+1.13%)
Jun 27, 2006 11.02 11.07 10.60 10.63 316,132 -0.35(-3.20%)
Jun 26, 2006 10.76 11.12 10.76 10.98 483,052 +0.28(+2.60%)
Jun 23, 2006 10.77 10.81 10.61 10.70 775,216 -0.06(-0.60%)
Jun 22, 2006 10.74 10.82 10.65 10.77 678,476 +0.03(+0.30%)
Jun 21, 2006 10.50 10.80 10.49 10.73 714,105 +0.21(+1.98%)
Jun 20, 2006 10.36 10.68 10.34 10.53 587,350 +0.16(+1.50%)
Jun 19, 2006 10.61 10.65 10.26 10.37 715,617 -0.24(-2.25%)
Jun 16, 2006 10.70 10.82 10.54 10.61 1,233,219 -0.09(-0.82%)
Jun 15, 2006 10.10 10.77 10.10 10.70 761,612 +0.69(+6.84%)
Jun 14, 2006 9.885 10.05 9.829 10.01 996,336 +0.14(+1.46%)
Jun 13, 2006 10.22 10.22 9.776 9.869 1,141,662 -0.35(-3.47%)
Jun 12, 2006 10.91 10.95 10.22 10.22 907,154 -0.68(-6.26%)
Jun 09, 2006 10.89 11.11 10.81 10.91 476,358 +0.01(+0.11%)
Jun 08, 2006 10.98 10.99 10.49 10.89 759,020 -0.12(-1.11%)
Jun 07, 2006 11.06 11.32 11.01 11.02 525,376 -0.04(-0.38%)
Jun 06, 2006 11.00 11.10 10.83 11.06 756,213 +0.06(+0.50%)
Jun 05, 2006 11.31 11.39 10.98 11.00 738,074 -0.33(-2.94%)
Jun 02, 2006 11.44 11.46 11.21 11.34 466,641 -0.10(-0.89%)
Jun 01, 2006 11.18 11.49 11.14 11.44 850,146 +0.30(+2.72%)
May 31, 2006 10.86 11.22 10.86 11.14 933,714 +0.22(+2.06%)
May 30, 2006 11.11 11.16 10.91 10.91 451,741 -0.23(-2.10%)
May 26, 2006 11.23 11.25 11.10 11.14 249,623 -0.01(-0.10%)
May 25, 2006 11.08 11.18 10.98 11.16 395,381 +0.18(+1.62%)
May 24, 2006 11.00 11.29 10.67 10.98 892,902 -0.08(-0.71%)
May 23, 2006 10.98 11.27 10.96 11.06 901,539 +0.17(+1.60%)
May 22, 2006 10.81 10.97 10.68 10.88 1,066,516 -0.02(-0.15%)
May 19, 2006 10.82 10.96 10.57 10.90 675,452 +0.18(+1.64%)
May 18, 2006 10.95 11.11 10.72 10.72 509,180 -0.23(-2.09%)
May 17, 2006 11.13 11.21 10.89 10.95 722,527 -0.35(-3.07%)
May 16, 2006 11.28 11.40 11.18 11.30 411,361 +0.02(+0.21%)
May 15, 2006 11.23 11.32 11.03 11.28 838,485 -0.20(-1.76%)
May 12, 2006 11.82 11.82 11.47 11.48 504,430 -0.40(-3.37%)
May 11, 2006 12.01 12.06 11.88 11.88 532,070 -0.18(-1.50%)
May 10, 2006 12.09 12.12 11.99 12.06 459,299 -0.06(-0.52%)
May 09, 2006 11.88 12.15 11.86 12.12 720,152 +0.22(+1.85%)
May 08, 2006 11.76 11.97 11.75 11.90 587,134 +0.08(+0.69%)
May 05, 2006 11.75 11.88 11.74 11.82 591,453 +0.13(+1.13%)
May 04, 2006 11.54 11.73 11.52 11.69 601,602 +0.17(+1.47%)
May 03, 2006 11.54 11.65 11.39 11.52 641,982 -0.06(-0.56%)
May 02, 2006 11.46 11.62 11.41 11.58 486,291 +0.04(+0.38%)
May 01, 2006 11.60 11.76 11.50 11.54 654,075 -0.05(-0.42%)
Apr 28, 2006 11.58 11.75 11.48 11.59 465,993 -0.02(-0.16%)
Apr 27, 2006 11.63 11.67 11.39 11.61 967,184 -0.03(-0.22%)
Apr 26, 2006 11.85 11.90 11.57 11.63 986,403 -0.16(-1.32%)
Apr 25, 2006 11.92 11.95 11.73 11.79 685,170 -0.12(-1.01%)
Apr 24, 2006 12.04 12.04 11.85 11.91 401,428 -0.13(-1.04%)
Apr 21, 2006 12.11 12.19 11.96 12.03 623,627 +0.02(+0.13%)
Apr 20, 2006 11.93 12.15 11.86 12.02 775,000 +0.05(+0.41%)
Apr 19, 2006 12.10 12.10 11.81 11.97 904,994 -0.13(-1.07%)
Apr 18, 2006 11.90 12.17 11.85 12.10 804,799 +0.31(+2.65%)
Apr 17, 2006 11.78 11.84 11.58 11.79 625,355 +0.00(+0.04%)
Apr 13, 2006 11.86 11.89 11.63 11.78 435,762 -0.08(-0.70%)
Apr 12, 2006 11.72 11.90 11.56 11.86 514,363 +0.14(+1.18%)
Apr 11, 2006 11.95 12.09 11.67 11.73 465,993 -0.17(-1.42%)
Apr 10, 2006 11.84 12.04 11.76 11.89 434,898 +0.06(+0.53%)
Apr 07, 2006 11.89 11.98 11.67 11.83 364,502 -0.05(-0.45%)
Apr 06, 2006 11.89 12.01 11.76 11.89 558,414 -0.12(-1.02%)
Apr 05, 2006 11.66 12.14 11.60 12.01 651,699 +0.29(+2.49%)
Apr 04, 2006 11.54 11.77 11.46 11.72 649,972 +0.14(+1.24%)
Apr 03, 2006 11.46 11.76 11.27 11.57 778,239 +0.07(+0.64%)
Mar 31, 2006 11.32 11.57 11.37 11.50 719,072 +0.17(+1.53%)
Mar 30, 2006 11.39 11.40 11.24 11.32 359,536 -0.04(-0.37%)
Mar 29, 2006 11.24 11.45 11.23 11.37 578,496 +0.12(+1.05%)
Mar 28, 2006 11.33 11.39 11.15 11.25 682,362 -0.09(-0.76%)
Mar 27, 2006 11.32 11.35 11.24 11.33 394,302 +0.00(+0.04%)
Mar 24, 2006 11.21 11.35 11.10 11.33 530,342 +0.16(+1.43%)
Mar 23, 2006 11.20 11.27 11.10 11.17 635,288 -0.03(-0.23%)
Mar 22, 2006 11.05 11.21 10.95 11.20 794,002 +0.14(+1.28%)
Mar 21, 2006 11.17 11.29 11.05 11.05 874,763 -0.12(-1.10%)
Mar 20, 2006 11.29 11.29 11.03 11.18 1,065,868 -0.12(-1.05%)
Mar 17, 2006 11.29 11.32 11.23 11.29 1,298,648 +0.06(+0.56%)
Mar 16, 2006 11.09 11.23 11.02 11.23 916,439 +0.17(+1.57%)
Mar 15, 2006 10.88 11.09 10.79 11.06 1,077,096 +0.18(+1.62%)
Mar 14, 2006 10.50 10.91 10.50 10.88 683,442 +0.39(+3.75%)
Mar 13, 2006 10.58 10.67 10.44 10.49 1,042,762 -0.03(-0.31%)
Mar 10, 2006 10.19 10.54 10.15 10.52 771,113 +0.33(+3.27%)
Mar 09, 2006 9.887 10.24 9.887 10.19 746,712 +0.31(+3.14%)
Mar 08, 2006 9.656 9.952 9.517 9.878 804,151 +0.15(+1.55%)
Mar 07, 2006 9.989 10.02 9.669 9.727 745,632 -0.31(-3.09%)
Mar 06, 2006 9.463 10.07 9.463 10.04 651,051 +0.12(+1.24%)
Mar 03, 2006 9.931 10.01 9.781 9.915 603,113 -0.02(-0.16%)
Mar 02, 2006 10.15 10.15 9.866 9.931 854,681 -0.26(-2.57%)
Mar 01, 2006 10.15 10.20 9.957 10.19 538,332 +0.10(+0.99%)
Feb 28, 2006 10.34 10.33 10.04 10.09 1,476,149 -0.25(-2.37%)
Feb 27, 2006 10.11 10.51 10.10 10.34 934,146 +0.24(+2.34%)
Feb 24, 2006 9.887 10.21 9.852 10.10 1,077,744 +0.26(+2.64%)
Feb 23, 2006 9.686 9.987 9.417 9.843 1,462,977 +0.59(+6.33%)
Feb 22, 2006 9.153 9.262 9.058 9.257 740,234 +0.16(+1.78%)
Feb 21, 2006 9.054 9.220 9.047 9.095 566,620 +0.04(+0.46%)
Feb 17, 2006 9.158 9.181 8.986 9.054 392,790 -0.09(-0.94%)
Feb 16, 2006 9.088 9.142 8.982 9.139 321,963 +0.14(+1.52%)
Feb 15, 2006 9.063 9.095 8.885 9.003 451,093 -0.05(-0.59%)
Feb 14, 2006 8.956 9.135 8.838 9.056 737,642 +0.10(+1.14%)
Feb 13, 2006 9.030 9.111 8.741 8.954 530,126 +4.38(+95.80%)
Feb 10, 2006 4.590 4.590 4.501 4.573 484,995 -0.01(-0.28%)
Feb 09, 2006 4.608 4.663 4.585 4.586 603,329 -0.02(-0.49%)
Feb 08, 2006 4.912 4.610 4.475 4.608 407,690 +0.07(+1.45%)
Feb 07, 2006 4.631 4.643 4.527 4.542 654,722 -0.09(-1.91%)
Feb 06, 2006 4.660 4.660 4.580 4.631 608,080 -0.03(-0.56%)
Feb 03, 2006 4.590 4.726 4.564 4.657 738,506 +0.07(+1.45%)
Feb 02, 2006 4.631 4.669 4.561 4.590 880,161 -0.08(-1.73%)
Feb 01, 2006 4.753 4.753 4.633 4.671 1,015,770 -0.08(-1.61%)
Jan 31, 2006 4.766 4.788 4.729 4.748 895,709 -0.02(-0.38%)
Jan 30, 2006 4.768 4.798 4.745 4.766 760,100 +0.02(+0.33%)
Jan 27, 2006 4.718 4.797 4.712 4.750 562,733 +0.05(+1.00%)
Jan 26, 2006 4.567 4.746 4.556 4.703 1,080,983 +0.14(+2.98%)
Jan 25, 2006 4.615 4.615 4.524 4.567 517,386 -0.04(-0.97%)
Jan 24, 2006 4.457 4.643 4.457 4.612 856,840 +0.17(+3.94%)
Jan 23, 2006 4.411 4.455 4.385 4.437 736,779 +0.04(+0.97%)
Jan 20, 2006 4.515 4.515 4.377 4.394 733,324 -0.11(-2.52%)
Jan 19, 2006 4.463 4.513 4.423 4.508 692,296 +0.07(+1.66%)
Jan 18, 2006 4.431 4.450 4.393 4.434 499,679 +0.00(+0.07%)
Jan 17, 2006 4.407 4.456 4.379 4.431 644,789 +0.02(+0.55%)
Jan 13, 2006 4.430 4.441 4.347 4.407 512,204 -0.02(-0.52%)
Jan 12, 2006 4.512 4.514 4.377 4.430 672,429 -0.05(-1.19%)
Jan 11, 2006 4.501 4.501 4.430 4.483 519,977 +0.01(+0.19%)
Jan 10, 2006 4.394 4.497 4.382 4.475 646,949 +0.10(+2.37%)
Jan 09, 2006 4.262 4.412 4.262 4.371 916,439 +0.12(+2.92%)
Jan 06, 2006 4.240 4.270 4.185 4.247 693,159 +0.02(+0.51%)
Jan 05, 2006 4.211 4.252 4.177 4.226 1,189,816 +0.01(+0.34%)
Jan 04, 2006 4.119 4.249 4.102 4.211 1,156,993 +0.09(+2.25%)
Jan 03, 2006 3.913 4.141 3.907 4.119 1,297,353 +0.21(+5.36%)
Dec 30, 2005 3.971 3.971 3.907 3.909 511,340 -0.06(-1.56%)
Dec 29, 2005 3.994 4.006 3.969 3.971 309,654 -0.02(-0.44%)
Dec 28, 2005 3.939 3.994 3.936 3.988 391,279 +0.06(+1.47%)
Dec 27, 2005 4.002 4.020 3.921 3.931 467,289 -0.07(-1.71%)
Dec 23, 2005 3.973 4.018 3.973 3.999 262,580 +0.03(+0.76%)
Dec 22, 2005 3.907 3.977 3.907 3.969 546,322 +0.07(+1.80%)
Dec 21, 2005 3.884 3.928 3.867 3.899 454,764 +0.02(+0.54%)
Dec 20, 2005 3.905 3.916 3.856 3.878 730,301 -0.02(-0.55%)
Dec 19, 2005 3.972 3.972 3.889 3.899 868,069 -0.07(-1.69%)
Dec 16, 2005 4.003 4.019 3.959 3.966 1,099,986 +0.01(+0.19%)
Dec 15, 2005 4.049 4.052 3.950 3.959 695,319 -0.09(-2.15%)
Dec 14, 2005 4.029 4.079 4.029 4.046 403,371 +0.01(+0.33%)
Dec 13, 2005 4.024 4.051 4.013 4.032 532,070 +0.01(+0.20%)
Dec 12, 2005 4.070 4.090 3.995 4.024 504,430 -0.05(-1.11%)
Dec 09, 2005 4.037 4.086 4.009 4.069 466,425 +0.03(+0.80%)
Dec 08, 2005 4.029 4.082 3.993 4.037 638,311 +0.01(+0.24%)
Dec 07, 2005 4.129 4.129 4.016 4.027 669,838 -0.07(-1.63%)
Dec 06, 2005 4.157 4.160 4.064 4.094 821,426 -0.06(-1.50%)
Dec 05, 2005 4.180 4.184 4.113 4.156 676,748 -0.02(-0.58%)
Dec 02, 2005 4.159 4.184 4.135 4.181 423,669 +0.02(+0.60%)
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.