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 (%)
Apr 30, 2015 7.358 7.485 7.358 7.401 10,991 -0.07(-0.90%)
Apr 29, 2015 7.375 7.468 7.375 7.468 3,900 +0.10(+1.37%)
Apr 28, 2015 7.501 7.510 7.367 7.367 5,076 -0.02(-0.32%)
Apr 27, 2015 7.619 7.619 7.358 7.391 2,550 -0.19(-2.57%)
Apr 24, 2015 7.369 7.686 7.367 7.585 14,816 +0.24(+3.32%)
Apr 23, 2015 7.400 7.468 7.316 7.341 3,198 -0.16(-2.13%)
Apr 22, 2015 7.468 7.501 7.400 7.501 1,560 +0.03(+0.34%)
Apr 21, 2015 7.341 7.501 7.190 7.476 12,826 +0.08(+1.02%)
Apr 20, 2015 7.409 7.578 7.392 7.400 11,174 +0.11(+1.50%)
Apr 17, 2015 7.241 7.383 7.165 7.291 24,392 -0.19(-2.47%)
Apr 16, 2015 7.459 7.577 7.367 7.476 4,134 +0.06(+0.79%)
Apr 15, 2015 7.476 7.678 7.417 7.417 10,896 +0.01(+0.11%)
Apr 14, 2015 7.552 7.922 7.400 7.409 55,757 -0.34(-4.45%)
Apr 13, 2015 7.770 7.989 7.451 7.753 105,555 +0.02(+0.22%)
Apr 10, 2015 7.359 7.989 7.165 7.737 86,822 +0.37(+5.02%)
Apr 09, 2015 7.367 7.367 7.274 7.367 9,096 -0.03(-0.34%)
Apr 08, 2015 7.468 7.468 7.392 7.392 1,432 -0.01(-0.11%)
Apr 07, 2015 7.476 7.484 7.148 7.400 7,971 +0.03(+0.34%)
Apr 06, 2015 7.426 7.426 7.375 7.375 4,886 -0.05(-0.68%)
Apr 02, 2015 7.417 7.426 7.426 7.426 2,259 +0.05(+0.68%)
Apr 01, 2015 7.349 7.442 7.349 7.375 1,866 -0.08(-1.02%)
Mar 31, 2015 7.333 7.451 7.333 7.451 959 +0.05(+0.68%)
Mar 30, 2015 7.568 7.568 7.360 7.400 2,494 -0.17(-2.22%)
Mar 27, 2015 7.500 7.568 7.500 7.568 1,138 +0.13(+1.69%)
Mar 26, 2015 7.669 7.669 7.333 7.442 5,560 -0.16(-2.10%)
Mar 25, 2015 7.484 7.636 7.484 7.602 2,612 +0.11(+1.46%)
Mar 24, 2015 7.426 7.653 7.400 7.493 12,575 +0.08(+1.02%)
Mar 23, 2015 7.274 7.434 7.274 7.417 11,474 +0.13(+1.73%)
Mar 20, 2015 7.266 7.468 7.266 7.291 17,604 -0.14(-1.92%)
Mar 19, 2015 7.257 7.434 7.148 7.434 4,944 +0.22(+3.03%)
Mar 18, 2015 7.392 7.392 6.963 7.215 56,454 -0.21(-2.83%)
Mar 17, 2015 7.787 7.796 7.308 7.426 17,073 -0.29(-3.81%)
Mar 16, 2015 7.913 7.972 7.400 7.720 1,901 -0.24(-3.06%)
Mar 13, 2015 8.098 8.098 7.771 7.964 4,624 -0.03(-0.34%)
Mar 12, 2015 8.073 8.073 7.961 7.991 13,277 -0.11(-1.32%)
Mar 11, 2015 8.115 8.115 7.922 8.098 6,794 -0.02(-0.21%)
Mar 10, 2015 8.199 8.199 7.922 8.115 21,981 -0.15(-1.83%)
Mar 09, 2015 8.073 8.266 8.073 8.266 5,342 +0.11(+1.34%)
Mar 06, 2015 8.031 8.199 8.031 8.157 4,643 -0.11(-1.32%)
Mar 05, 2015 8.258 8.283 7.989 8.266 9,800 -0.02(-0.20%)
Mar 04, 2015 7.863 8.283 7.812 8.283 15,300 +0.12(+1.44%)
Mar 03, 2015 8.174 8.224 8.048 8.166 17,687 +0.00(+0.00%)
Mar 02, 2015 8.115 8.166 7.733 8.166 45,184 -0.06(-0.72%)
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%)
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.