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 (%)
Feb 27, 2015 8.370 8.376 8.081 8.224 11,685 -0.13(-1.51%)
Feb 26, 2015 8.468 8.544 8.351 8.351 13,318 -0.13(-1.59%)
Feb 25, 2015 8.451 8.578 8.451 8.485 583 +0.23(+2.83%)
Feb 24, 2015 8.351 8.569 8.191 8.251 7,517 -0.27(-3.14%)
Feb 23, 2015 8.653 8.822 8.132 8.519 22,058 -0.11(-1.27%)
Feb 20, 2015 8.822 8.822 8.620 8.628 15,762 -0.18(-2.01%)
Feb 19, 2015 8.636 8.813 8.620 8.805 8,953 +0.10(+1.16%)
Feb 18, 2015 8.645 8.763 8.645 8.704 7,765 -0.10(-1.15%)
Feb 17, 2015 8.746 8.822 8.721 8.805 4,896 +0.16(+1.85%)
Feb 13, 2015 8.796 8.645 8.645 8.645 1,902 -0.09(-1.06%)
Feb 12, 2015 8.578 8.737 8.468 8.737 2,392 +0.18(+2.06%)
Feb 11, 2015 8.485 8.561 8.419 8.561 1,202 -0.01(-0.10%)
Feb 10, 2015 8.266 8.569 8.266 8.569 2,635 +0.01(+0.10%)
Feb 09, 2015 8.409 8.561 8.073 8.561 6,892 +0.32(+3.88%)
Feb 06, 2015 8.191 8.359 8.073 8.241 12,324 +0.04(+0.51%)
Feb 05, 2015 8.226 8.527 7.997 8.199 5,367 -0.14(-1.71%)
Feb 04, 2015 8.376 8.392 8.250 8.342 2,424 +0.06(+0.71%)
Feb 03, 2015 8.628 8.779 8.224 8.283 9,878 -0.35(-4.09%)
Feb 02, 2015 8.822 9.074 8.325 8.636 117,001 -0.16(-1.82%)
Jan 30, 2015 8.813 8.939 8.409 8.796 72,474 -0.17(-1.88%)
Jan 29, 2015 9.200 9.536 8.847 8.964 103,304 -0.36(-3.86%)
Jan 28, 2015 8.073 9.536 7.905 9.324 112,584 +1.22(+15.10%)
Jan 27, 2015 7.590 8.101 7.540 8.101 26,116 +0.56(+7.44%)
Jan 26, 2015 8.131 8.131 7.491 7.540 39,440 -0.38(-4.77%)
Jan 23, 2015 7.812 7.918 7.811 7.918 6,398 +0.11(+1.37%)
Jan 22, 2015 8.115 8.131 7.803 7.811 8,247 -0.15(-1.86%)
Jan 21, 2015 8.107 8.107 7.959 7.959 744 +0.00(+0.01%)
Jan 20, 2015 8.107 8.107 7.795 7.959 17,174 -0.08(-1.02%)
Jan 16, 2015 7.598 8.123 7.598 8.041 2,992 +0.21(+2.73%)
Jan 15, 2015 8.779 8.886 7.614 7.828 36,659 -0.99(-11.26%)
Jan 14, 2015 8.066 9.288 8.066 8.820 88,195 +0.91(+11.51%)
Jan 13, 2015 7.590 7.992 7.524 7.910 15,988 +0.32(+4.22%)
Jan 12, 2015 7.508 7.639 7.475 7.590 31,704 +0.07(+0.98%)
Jan 09, 2015 7.409 7.524 7.409 7.516 9,089 +0.04(+0.55%)
Jan 08, 2015 7.434 7.475 7.393 7.475 2,659 +0.02(+0.33%)
Jan 07, 2015 7.393 7.754 7.393 7.450 1,759 +0.02(+0.33%)
Jan 06, 2015 7.795 7.795 7.343 7.426 4,025 +0.04(+0.56%)
Jan 05, 2015 7.795 7.795 7.343 7.385 5,853 +0.00(+0.00%)
Jan 02, 2015 7.360 7.491 7.343 7.385 5,839 -0.11(-1.45%)
Dec 31, 2014 7.426 7.493 7.493 7.493 11,456 +0.07(+0.91%)
Dec 30, 2014 7.508 7.549 7.311 7.426 2,714 -0.28(-3.62%)
Dec 29, 2014 7.253 7.705 7.253 7.705 13,401 +0.44(+6.04%)
Dec 26, 2014 7.286 7.286 7.261 7.266 9,519 -0.02(-0.28%)
Dec 24, 2014 7.179 7.286 7.286 7.286 2,559 +0.15(+2.07%)
Dec 23, 2014 7.179 7.194 7.138 7.138 6,984 -0.01(-0.11%)
Dec 22, 2014 7.065 7.278 7.065 7.147 2,678 +0.01(+0.12%)
Dec 19, 2014 7.138 7.278 7.130 7.138 9,861 +0.07(+0.93%)
Dec 18, 2014 7.220 7.286 7.065 7.073 7,204 -0.21(-2.93%)
Dec 17, 2014 7.171 7.302 7.065 7.286 9,185 +0.23(+3.26%)
Dec 16, 2014 7.056 7.179 6.999 7.056 8,912 -0.12(-1.71%)
Dec 15, 2014 7.186 7.360 7.024 7.179 1,802 -0.21(-2.78%)
Dec 12, 2014 7.327 7.385 7.097 7.385 981 +0.29(+4.05%)
Dec 11, 2014 7.239 7.239 7.016 7.097 6,338 -0.11(-1.48%)
Dec 10, 2014 7.139 7.335 7.138 7.204 926 +0.07(+0.92%)
Dec 09, 2014 7.138 7.375 7.015 7.138 10,269 -0.02(-0.34%)
Dec 08, 2014 7.138 7.376 7.056 7.163 8,187 +0.10(+1.39%)
Dec 05, 2014 7.188 7.302 7.065 7.065 17,396 -0.07(-1.03%)
Dec 04, 2014 7.097 7.376 6.982 7.138 20,265 +0.06(+0.81%)
Dec 03, 2014 7.188 7.220 7.015 7.081 18,533 -0.24(-3.25%)
Dec 02, 2014 7.281 7.357 7.281 7.319 3,430 +0.13(+1.83%)
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.