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 (%)
May 30, 2014 8.640 8.881 8.608 8.824 4,118 +0.00(+0.00%)
May 29, 2014 8.736 9.017 8.736 8.824 2,610 +0.14(+1.66%)
May 28, 2014 8.945 8.945 8.632 8.680 4,185 -0.26(-2.87%)
May 27, 2014 8.672 8.937 8.632 8.937 9,821 +0.45(+5.29%)
May 23, 2014 8.191 8.487 8.487 8.487 18,074 -0.50(-5.54%)
May 22, 2014 8.391 9.025 8.311 8.985 11,418 +0.55(+6.46%)
May 21, 2014 8.110 8.463 8.110 8.439 2,263 +0.34(+4.16%)
May 20, 2014 8.102 8.648 7.822 8.102 15,000 -0.02(-0.20%)
May 19, 2014 7.993 8.183 7.862 8.118 26,396 +0.09(+1.10%)
May 16, 2014 7.862 8.102 7.741 8.030 15,539 +0.15(+1.93%)
May 15, 2014 7.782 7.958 7.782 7.878 12,155 +0.05(+0.61%)
May 14, 2014 7.886 7.886 7.765 7.830 11,734 +0.06(+0.72%)
May 12, 2014 7.790 7.773 7.773 7.773 418 -0.18(-2.22%)
May 09, 2014 7.950 7.950 7.950 7.950 231 +0.18(+2.38%)
May 08, 2014 7.765 7.765 7.765 7.765 184 +0.07(+0.94%)
May 07, 2014 7.662 7.862 7.661 7.693 18,036 +0.03(+0.42%)
May 06, 2014 7.661 7.664 7.661 7.661 2,779 -0.14(-1.85%)
May 05, 2014 7.798 7.806 7.798 7.806 250 +0.19(+2.53%)
May 02, 2014 7.725 7.725 7.613 7.613 1,140 -0.16(-2.06%)
May 01, 2014 7.934 7.934 7.733 7.773 670 +0.09(+1.15%)
Apr 30, 2014 7.661 7.701 7.621 7.685 3,770 +0.02(+0.31%)
Apr 29, 2014 7.733 7.830 7.661 7.661 5,110 -0.05(-0.62%)
Apr 28, 2014 7.773 7.822 7.621 7.709 15,396 +0.06(+0.73%)
Apr 25, 2014 7.934 7.942 7.621 7.653 10,035 -0.25(-3.15%)
Apr 23, 2014 7.902 7.902 7.902 7.902 117 +0.15(+1.97%)
Apr 22, 2014 7.765 8.070 7.629 7.749 12,012 -0.18(-2.23%)
Apr 21, 2014 7.581 7.958 7.581 7.926 11,680 +0.44(+5.91%)
Apr 17, 2014 7.565 7.484 7.484 7.484 4,612 -0.11(-1.39%)
Apr 16, 2014 7.621 7.621 7.565 7.589 3,521 -0.07(-0.94%)
Apr 15, 2014 7.581 7.778 7.565 7.661 17,016 +0.04(+0.53%)
Apr 14, 2014 7.621 7.629 7.621 7.621 4,020 -0.03(-0.41%)
Apr 11, 2014 7.693 7.765 7.477 7.652 17,592 +0.01(+0.17%)
Apr 10, 2014 7.717 7.733 7.533 7.639 7,919 -0.01(-0.08%)
Apr 09, 2014 7.622 7.838 7.541 7.645 16,187 +0.10(+1.38%)
Apr 08, 2014 7.549 7.743 7.517 7.541 4,741 -0.03(-0.42%)
Apr 07, 2014 7.653 7.854 7.525 7.573 8,784 -0.10(-1.36%)
Apr 04, 2014 7.902 7.902 7.661 7.677 3,856 -0.14(-1.85%)
Apr 03, 2014 7.741 7.822 7.709 7.822 1,460 +0.03(+0.41%)
Apr 02, 2014 7.623 7.822 7.623 7.790 2,115 -0.06(-0.72%)
Apr 01, 2014 7.709 7.846 7.709 7.846 1,485 +0.16(+2.09%)
Mar 31, 2014 7.878 7.992 7.625 7.685 10,537 -0.11(-1.44%)
Mar 28, 2014 7.830 8.014 7.741 7.798 6,253 +0.14(+1.89%)
Mar 27, 2014 8.030 8.030 7.629 7.653 10,555 -0.37(-4.60%)
Mar 26, 2014 7.685 8.423 7.685 8.022 7,688 +0.41(+5.37%)
Mar 25, 2014 8.159 8.159 7.232 7.613 9,533 -0.61(-7.41%)
Mar 24, 2014 8.383 8.383 8.070 8.223 4,629 -0.20(-2.38%)
Mar 21, 2014 8.423 8.584 8.423 8.423 6,121 -0.11(-1.32%)
Mar 20, 2014 8.624 8.624 8.512 8.536 14,501 +0.02(+0.19%)
Mar 19, 2014 8.728 8.920 8.311 8.520 7,999 -0.22(-2.57%)
Mar 18, 2014 9.169 9.169 8.744 8.744 6,763 -0.50(-5.38%)
Mar 17, 2014 9.258 9.258 9.242 9.242 2,817 -0.12(-1.29%)
Mar 14, 2014 9.242 9.362 9.242 9.362 249 -0.02(-0.16%)
Mar 13, 2014 9.465 9.465 9.314 9.377 563 -0.01(-0.09%)
Mar 12, 2014 9.362 9.465 9.362 9.386 425 +0.16(+1.71%)
Mar 11, 2014 9.228 9.228 9.228 9.228 633 -0.25(-2.60%)
Mar 10, 2014 9.522 9.522 9.258 9.474 1,134 +0.01(+0.08%)
Mar 07, 2014 9.282 9.482 9.282 9.466 1,568 +0.13(+1.37%)
Mar 06, 2014 9.522 9.522 9.330 9.338 988 +0.05(+0.52%)
Mar 05, 2014 9.290 9.290 9.290 9.290 124 -0.10(-1.03%)
Mar 04, 2014 9.611 9.619 9.362 9.386 1,211 +0.06(+0.69%)
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.