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 (%)
Dec 29, 2023 21.73 21.73 21.24 21.73 3,059 -0.05(-0.23%)
Dec 28, 2023 21.75 21.88 21.63 21.78 7,796 -0.05(-0.23%)
Dec 27, 2023 21.92 22.48 21.33 21.83 12,770 -0.15(-0.67%)
Dec 26, 2023 21.27 22.17 21.27 21.98 5,109 +0.83(+3.92%)
Dec 22, 2023 20.49 21.15 20.49 21.15 13,113 +0.45(+2.20%)
Dec 21, 2023 20.70 20.70 20.53 20.69 3,923 -0.02(-0.10%)
Dec 20, 2023 20.94 21.27 20.41 20.71 14,865 -0.76(-3.54%)
Dec 19, 2023 20.74 21.85 20.74 21.47 9,374 +0.67(+3.23%)
Dec 18, 2023 21.75 21.83 20.79 20.80 8,232 -1.72(-7.63%)
Dec 15, 2023 22.70 22.70 21.35 22.52 10,273 -0.14(-0.61%)
Dec 14, 2023 23.61 23.61 21.88 22.66 15,205 -3.06(-11.90%)
Dec 13, 2023 20.22 25.72 20.21 25.72 63,521 +5.66(+28.21%)
Dec 12, 2023 19.11 20.54 19.11 20.06 6,601 +0.96(+5.02%)
Dec 11, 2023 18.79 19.12 18.72 19.10 2,490 +0.43(+2.33%)
Dec 08, 2023 18.43 19.05 18.38 18.67 16,510 +0.02(+0.11%)
Dec 07, 2023 18.33 18.65 18.25 18.65 2,800 +0.43(+2.39%)
Dec 06, 2023 18.26 19.00 18.04 18.21 18,687 +0.24(+1.32%)
Dec 05, 2023 17.80 18.50 17.78 17.98 9,832 +0.13(+0.72%)
Dec 04, 2023 17.81 17.95 17.79 17.85 5,198 -0.12(-0.66%)
Dec 01, 2023 17.79 17.97 17.79 17.97 8,869 +0.04(+0.22%)
Nov 30, 2023 17.82 18.32 17.79 17.93 13,533 -0.19(-1.04%)
Nov 29, 2023 18.12 18.25 18.03 18.11 12,195 -0.14(-0.76%)
Nov 28, 2023 18.13 18.47 18.07 18.25 3,476 -0.04(-0.22%)
Nov 27, 2023 18.37 18.60 18.03 18.29 19,940 -0.20(-1.07%)
Nov 24, 2023 19.19 19.19 18.49 18.49 1,652 +0.06(+0.32%)
Nov 22, 2023 18.37 18.76 18.27 18.43 14,361 +0.31(+1.69%)
Nov 21, 2023 18.44 18.57 18.12 18.12 5,053 -0.52(-2.81%)
Nov 20, 2023 18.17 18.77 17.97 18.65 3,557 +0.67(+3.74%)
Nov 17, 2023 18.22 18.87 17.94 17.98 45,084 -0.13(-0.71%)
Nov 16, 2023 18.32 18.56 17.60 18.10 10,623 -0.50(-2.71%)
Nov 15, 2023 18.93 18.93 18.54 18.61 4,830 -0.16(-0.84%)
Nov 14, 2023 18.42 18.86 18.42 18.77 10,627 +0.38(+2.04%)
Nov 13, 2023 17.88 18.39 17.88 18.39 6,175 +0.43(+2.41%)
Nov 10, 2023 18.17 18.45 17.58 17.96 13,152 +0.04(+0.22%)
Nov 09, 2023 17.93 17.97 17.63 17.92 11,257 +0.41(+2.36%)
Nov 08, 2023 17.18 18.25 17.18 17.51 10,831 +0.23(+1.31%)
Nov 07, 2023 17.55 17.55 17.28 17.28 2,326 -0.03(-0.17%)
Nov 06, 2023 17.23 17.31 17.23 17.31 2,117 -0.08(-0.45%)
Nov 03, 2023 17.18 18.03 17.18 17.39 7,505 +0.27(+1.55%)
Nov 02, 2023 16.17 17.12 16.17 17.12 3,818 +1.16(+7.29%)
Nov 01, 2023 15.95 16.35 15.82 15.96 9,045 -0.00(-0.03%)
Oct 31, 2023 16.20 16.95 15.86 15.97 3,112 -0.23(-1.39%)
Oct 30, 2023 16.07 16.19 16.07 16.19 1,661 +0.35(+2.23%)
Oct 27, 2023 16.06 16.06 15.81 15.84 7,660 -0.44(-2.71%)
Oct 26, 2023 16.26 16.57 16.26 16.28 2,090 +0.05(+0.33%)
Oct 25, 2023 16.19 16.27 16.19 16.23 1,757 +0.06(+0.39%)
Oct 24, 2023 16.56 17.10 16.08 16.16 7,964 -0.28(-1.73%)
Oct 23, 2023 16.21 16.83 16.21 16.45 1,414 +0.23(+1.39%)
Oct 20, 2023 16.88 16.88 16.22 16.22 7,638 -0.42(-2.54%)
Oct 19, 2023 16.94 16.94 16.14 16.64 8,288 -0.22(-1.28%)
Oct 18, 2023 16.94 17.28 16.82 16.86 8,192 -0.06(-0.35%)
Oct 17, 2023 17.02 17.28 16.85 16.92 14,104 -0.12(-0.69%)
Oct 16, 2023 17.29 17.51 17.04 17.04 15,939 -0.16(-0.91%)
Oct 13, 2023 17.19 17.21 17.19 17.19 3,126 -0.29(-1.68%)
Oct 12, 2023 17.53 17.53 17.24 17.49 2,915 -0.09(-0.50%)
Oct 11, 2023 17.62 17.63 17.29 17.58 5,345 +0.15(+0.84%)
Oct 10, 2023 17.62 17.72 17.24 17.43 6,551 +0.04(+0.23%)
Oct 09, 2023 17.53 17.90 17.24 17.39 5,261 -0.14(-0.78%)
Oct 06, 2023 17.97 17.97 17.24 17.53 9,069 +0.17(+0.96%)
Oct 05, 2023 17.72 17.72 17.36 17.36 8,759 -0.15(-0.84%)
Oct 04, 2023 17.55 17.67 17.38 17.51 7,418 -0.17(-0.94%)
Oct 03, 2023 17.77 17.85 17.53 17.67 12,093 +0.02(+0.11%)
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.