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 )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 3.377 3.445 3.377 3.433 249,192 +0.06(+1.68%)
Sep 29, 2005 3.320 3.410 3.320 3.376 368,389 +0.06(+1.96%)
Sep 28, 2005 3.337 3.357 3.297 3.311 333,407 -0.02(-0.64%)
Sep 27, 2005 3.254 3.369 3.254 3.333 353,273 +0.08(+2.58%)
Sep 26, 2005 3.242 3.262 3.216 3.249 396,461 +0.02(+0.57%)
Sep 23, 2005 3.230 3.249 3.199 3.230 360,615 +0.00(+0.04%)
Sep 22, 2005 3.120 3.295 3.120 3.229 830,064 -0.00(-0.13%)
Sep 21, 2005 3.236 3.264 3.222 3.233 442,672 -0.01(-0.16%)
Sep 20, 2005 3.319 3.335 3.234 3.238 374,003 -0.08(-2.27%)
Sep 19, 2005 3.311 3.329 3.300 3.313 523,000 +0.01(+0.33%)
Sep 16, 2005 3.302 3.307 3.274 3.302 554,527 +0.02(+0.69%)
Sep 15, 2005 3.253 3.294 3.253 3.280 291,947 +0.02(+0.69%)
Sep 14, 2005 3.276 3.279 3.257 3.257 394,734 -0.01(-0.32%)
Sep 13, 2005 3.271 3.279 3.253 3.268 332,975 -0.00(-0.14%)
Sep 12, 2005 3.253 3.287 3.245 3.272 284,173 +0.01(+0.37%)
Sep 09, 2005 3.253 3.263 3.239 3.260 199,094 +0.01(+0.41%)
Sep 08, 2005 3.268 3.268 3.225 3.247 252,647 -0.03(-1.01%)
Sep 07, 2005 3.243 3.280 3.233 3.280 263,875 +0.03(+0.98%)
Sep 06, 2005 3.242 3.276 3.231 3.248 460,379 +0.02(+0.56%)
Sep 02, 2005 3.242 3.242 3.224 3.230 187,865 -0.01(-0.36%)
Sep 01, 2005 3.242 3.254 3.188 3.242 675,021 +0.05(+1.56%)
Aug 31, 2005 3.181 3.219 3.177 3.192 882,321 +0.01(+0.35%)
Aug 30, 2005 3.137 3.207 3.120 3.181 351,114 +0.04(+1.27%)
Aug 29, 2005 3.139 3.154 3.111 3.141 410,281 +0.01(+0.30%)
Aug 26, 2005 3.126 3.139 3.107 3.132 359,752 +0.01(+0.19%)
Aug 25, 2005 3.056 3.129 3.056 3.126 710,434 +0.07(+2.18%)
Aug 24, 2005 3.079 3.119 3.056 3.059 425,397 -0.02(-0.49%)
Aug 23, 2005 3.097 3.097 3.051 3.074 170,590 -0.02(-0.73%)
Aug 22, 2005 3.103 3.104 3.091 3.097 386,096 -0.01(-0.17%)
Aug 19, 2005 3.078 3.107 3.063 3.102 457,355 +0.02(+0.81%)
Aug 18, 2005 3.078 3.100 3.051 3.077 196,071 -0.01(-0.41%)
Aug 17, 2005 3.090 3.112 3.071 3.090 262,148 +0.01(+0.30%)
Aug 16, 2005 3.124 3.124 3.071 3.081 300,585 -0.04(-1.37%)
Aug 15, 2005 3.109 3.154 3.088 3.124 692,296 +0.01(+0.35%)
Aug 12, 2005 3.133 3.133 3.085 3.113 256,533 -0.01(-0.46%)
Aug 11, 2005 3.128 3.152 3.111 3.127 301,017 -0.00(-0.04%)
Aug 10, 2005 3.114 3.172 3.114 3.128 892,686 +0.02(+0.69%)
Aug 09, 2005 3.061 3.131 3.061 3.107 940,192 +0.05(+1.51%)
Aug 08, 2005 3.059 3.080 3.036 3.060 678,907 +0.01(+0.23%)
Aug 05, 2005 3.103 3.103 3.011 3.054 399,916 -0.04(-1.22%)
Aug 04, 2005 3.108 3.128 3.088 3.091 423,669 -0.02(-0.52%)
Aug 03, 2005 3.047 3.112 3.044 3.107 503,566 +0.06(+1.96%)
Aug 02, 2005 3.014 3.048 3.001 3.048 449,582 +0.05(+1.60%)
Aug 01, 2005 2.987 3.007 2.986 3.000 412,440 +0.02(+0.62%)
Jul 29, 2005 3.026 3.027 2.977 2.981 585,622 -0.05(-1.68%)
Jul 28, 2005 3.004 3.047 2.987 3.032 797,673 +0.09(+2.91%)
Jul 27, 2005 2.904 2.952 2.874 2.946 258,693 +0.05(+1.56%)
Jul 26, 2005 2.900 2.925 2.882 2.901 251,783 +0.01(+0.24%)
Jul 25, 2005 2.915 2.923 2.880 2.894 351,114 -0.01(-0.50%)
Jul 22, 2005 2.866 2.909 2.857 2.909 236,235 +0.05(+1.91%)
Jul 21, 2005 2.921 2.926 2.849 2.854 229,325 -0.06(-2.18%)
Jul 20, 2005 2.888 2.944 2.888 2.918 352,842 +0.03(+1.04%)
Jul 19, 2005 2.889 2.896 2.846 2.888 247,896 +0.01(+0.36%)
Jul 18, 2005 2.899 2.899 2.867 2.878 187,001 -0.02(-0.74%)
Jul 15, 2005 2.912 2.915 2.881 2.899 302,312 -0.02(-0.63%)
Jul 14, 2005 2.926 2.946 2.914 2.918 443,104 +0.00(+0.10%)
Jul 13, 2005 2.924 2.935 2.875 2.915 273,377 -0.01(-0.28%)
Jul 12, 2005 2.969 2.970 2.916 2.923 307,495 -0.05(-1.58%)
Jul 11, 2005 2.880 2.977 2.880 2.970 297,130 +0.09(+3.09%)
Jul 08, 2005 2.832 2.882 2.808 2.880 259,988 +0.05(+1.59%)
Jul 07, 2005 2.829 2.845 2.796 2.835 182,683 -0.00(-0.04%)
Jul 06, 2005 2.871 2.871 2.829 2.836 263,012 -0.04(-1.31%)
Jul 05, 2005 2.819 2.874 2.810 2.874 321,747 +0.05(+1.95%)
Jul 01, 2005 2.816 2.836 2.802 2.819 298,425 -0.01(-0.41%)
Jun 30, 2005 2.851 2.865 2.828 2.831 333,407 -0.02(-0.61%)
Jun 29, 2005 2.846 2.860 2.832 2.848 276,400 +0.01(+0.22%)
Jun 28, 2005 2.784 2.843 2.784 2.842 252,647 +0.08(+2.91%)
Jun 27, 2005 2.772 2.772 2.747 2.761 211,618 -0.01(-0.42%)
Jun 24, 2005 2.813 2.814 2.750 2.773 392,574 -0.04(-1.46%)
Jun 23, 2005 2.878 2.878 2.810 2.814 190,888 -0.06(-2.19%)
Jun 22, 2005 2.882 2.886 2.858 2.877 282,446 -0.00(-0.12%)
Jun 21, 2005 2.854 2.883 2.854 2.880 219,392 +0.03(+0.93%)
Jun 20, 2005 2.930 2.930 2.840 2.854 502,702 -0.08(-2.70%)
Jun 17, 2005 2.906 2.952 2.906 2.933 575,689 +0.04(+1.22%)
Jun 16, 2005 2.896 2.905 2.878 2.898 393,438 +0.00(+0.08%)
Jun 15, 2005 2.883 2.900 2.870 2.896 599,442 +0.02(+0.64%)
Jun 14, 2005 2.799 2.877 2.796 2.877 477,222 +0.08(+2.86%)
Jun 13, 2005 2.763 2.798 2.744 2.797 611,967 +0.04(+1.30%)
Jun 10, 2005 2.767 2.776 2.753 2.761 420,646 -0.01(-0.33%)
Jun 09, 2005 2.794 2.794 2.750 2.770 625,787 -0.02(-0.85%)
Jun 08, 2005 2.825 2.843 2.780 2.794 254,374 -0.03(-1.17%)
Jun 07, 2005 2.820 2.848 2.817 2.827 353,705 +0.01(+0.27%)
Jun 06, 2005 2.839 2.842 2.809 2.820 886,208 -0.02(-0.69%)
Jun 03, 2005 2.834 2.857 2.819 2.839 722,959 +0.00(+0.16%)
Jun 02, 2005 2.781 2.836 2.769 2.835 722,959 +0.05(+1.91%)
Jun 01, 2005 2.750 2.786 2.750 2.781 384,369 +0.03(+1.16%)
May 31, 2005 2.746 2.760 2.732 2.750 228,893 +0.00(+0.04%)
May 27, 2005 2.724 2.750 2.713 2.748 226,302 +0.03(+1.06%)
May 26, 2005 2.693 2.742 2.693 2.720 433,602 +0.03(+1.01%)
May 25, 2005 2.758 2.758 2.669 2.692 566,620 -0.07(-2.66%)
May 24, 2005 2.776 2.779 2.758 2.766 400,348 -0.01(-0.46%)
May 23, 2005 2.767 2.790 2.755 2.779 282,878 +0.01(+0.38%)
May 20, 2005 2.757 2.779 2.731 2.768 204,277 +0.02(+0.63%)
May 19, 2005 2.758 2.758 2.730 2.751 447,854 -0.00(-0.17%)
May 18, 2005 2.702 2.797 2.702 2.755 497,088 +0.05(+1.88%)
May 17, 2005 2.648 2.718 2.618 2.704 353,705 +0.06(+2.14%)
May 16, 2005 2.582 2.648 2.582 2.648 363,638 +0.06(+2.37%)
May 13, 2005 2.603 2.628 2.553 2.586 412,872 -0.02(-0.62%)
May 12, 2005 2.681 2.685 2.591 2.603 319,587 -0.08(-2.94%)
May 11, 2005 2.712 2.712 2.671 2.681 400,780 -0.03(-1.24%)
May 10, 2005 2.721 2.736 2.706 2.715 558,414 -0.01(-0.38%)
May 09, 2005 2.686 2.735 2.669 2.725 256,965 +0.03(+1.25%)
May 06, 2005 2.671 2.708 2.655 2.692 306,199 +0.02(+0.87%)
May 05, 2005 2.622 2.677 2.618 2.669 441,808 +0.05(+1.79%)
May 04, 2005 2.599 2.622 2.590 2.622 310,086 +0.02(+0.67%)
May 03, 2005 2.602 2.648 2.596 2.604 519,114 +0.00(+0.11%)
May 02, 2005 2.593 2.611 2.579 2.601 946,238 +0.02(+0.58%)
Apr 29, 2005 2.618 2.622 2.556 2.586 757,077 -0.02(-0.78%)
Apr 28, 2005 2.602 2.608 2.570 2.607 746,280 +0.00(+0.18%)
Apr 27, 2005 2.567 2.622 2.550 2.602 331,680 +0.03(+1.35%)
Apr 26, 2005 2.637 2.657 2.562 2.567 548,481 -0.07(-2.53%)
Apr 25, 2005 2.588 2.645 2.584 2.634 385,232 +0.05(+2.13%)
Apr 22, 2005 2.622 2.629 2.544 2.579 386,528 -0.05(-2.02%)
Apr 21, 2005 2.611 2.644 2.608 2.632 346,363 +0.04(+1.36%)
Apr 20, 2005 2.611 2.630 2.579 2.597 631,833 -0.01(-0.53%)
Apr 19, 2005 2.632 2.632 2.590 2.611 540,707 -0.02(-0.60%)
Apr 18, 2005 2.559 2.639 2.559 2.626 636,584 +0.07(+2.65%)
Apr 15, 2005 2.519 2.630 2.519 2.559 893,118 -0.07(-2.79%)
Apr 14, 2005 2.726 2.726 2.617 2.632 648,244 -0.10(-3.67%)
Apr 13, 2005 2.735 2.768 2.724 2.732 434,466 -0.01(-0.42%)
Apr 12, 2005 2.710 2.750 2.689 2.744 507,021 +0.03(+1.26%)
Apr 11, 2005 2.748 2.748 2.691 2.710 362,775 -0.03(-1.27%)
Apr 08, 2005 2.736 2.767 2.732 2.744 366,230 -0.00(-0.11%)
Apr 07, 2005 2.721 2.747 2.700 2.747 569,643 +0.03(+0.98%)
Apr 06, 2005 2.773 2.773 2.721 2.721 529,479 -0.05(-1.71%)
Apr 05, 2005 2.787 2.806 2.760 2.768 564,892 -0.02(-0.69%)
Apr 04, 2005 2.697 2.810 2.694 2.787 627,514 +0.09(+3.37%)
Apr 01, 2005 2.716 2.746 2.677 2.696 450,445 -0.01(-0.51%)
Mar 31, 2005 2.751 2.758 2.703 2.710 414,600 -0.04(-1.51%)
Mar 30, 2005 2.695 2.758 2.695 2.752 256,965 +0.07(+2.43%)
Mar 29, 2005 2.772 2.777 2.674 2.687 628,810 -0.08(-2.89%)
Mar 28, 2005 2.773 2.790 2.762 2.766 497,088 -0.00(-0.04%)
Mar 24, 2005 2.796 2.818 2.759 2.768 211,618 -0.02(-0.89%)
Mar 23, 2005 2.836 2.836 2.780 2.792 430,579 -0.05(-1.65%)
Mar 22, 2005 2.758 2.889 2.758 2.839 734,619 +0.08(+2.94%)
Mar 21, 2005 2.764 2.764 2.721 2.758 331,248 -0.01(-0.21%)
Mar 18, 2005 2.721 2.764 2.721 2.764 751,462 +0.03(+1.21%)
Mar 17, 2005 2.724 2.748 2.701 2.731 373,140 +0.01(+0.49%)
Mar 16, 2005 2.714 2.729 2.704 2.718 640,902 -0.01(-0.40%)
Mar 15, 2005 2.744 2.761 2.721 2.729 418,919 -0.01(-0.46%)
Mar 14, 2005 2.732 2.751 2.721 2.742 436,194 +0.01(+0.34%)
Mar 11, 2005 2.731 2.746 2.717 2.732 427,988 +0.00(+0.08%)
Mar 10, 2005 2.742 2.757 2.729 2.730 445,263 -0.01(-0.40%)
Mar 09, 2005 2.765 2.765 2.706 2.741 629,674 -0.03(-0.92%)
Mar 08, 2005 2.810 2.810 2.766 2.766 383,505 -0.04(-1.44%)
Mar 07, 2005 2.822 2.824 2.798 2.807 450,877 -0.01(-0.51%)
Mar 04, 2005 2.790 2.831 2.790 2.821 626,219 +0.03(+1.12%)
Mar 03, 2005 2.803 2.819 2.752 2.790 425,829 -0.01(-0.47%)
Mar 02, 2005 2.767 2.808 2.759 2.803 869,364 +0.01(+0.39%)
Mar 01, 2005 2.789 2.816 2.784 2.792 899,164 +0.00(+0.02%)
Feb 28, 2005 2.706 2.818 2.671 2.792 1,093,508 +0.11(+4.19%)
Feb 25, 2005 2.671 2.685 2.648 2.680 462,106 +0.01(+0.43%)
Feb 24, 2005 2.663 2.670 2.629 2.668 621,036 -0.00(-0.02%)
Feb 23, 2005 2.611 2.669 2.607 2.669 418,055 +0.06(+2.42%)
Feb 22, 2005 2.612 2.619 2.593 2.606 355,865 -0.01(-0.42%)
Feb 18, 2005 2.616 2.625 2.590 2.616 286,765 +0.00(+0.09%)
Feb 17, 2005 2.632 2.637 2.614 2.614 265,603 -0.01(-0.40%)
Feb 16, 2005 2.616 2.633 2.611 2.625 239,690 -0.00(-0.02%)
Feb 15, 2005 2.621 2.640 2.608 2.625 365,366 -0.00(-0.07%)
Feb 14, 2005 2.634 2.636 2.607 2.627 168,431 -0.02(-0.57%)
Feb 11, 2005 2.564 2.656 2.560 2.642 556,687 +0.06(+2.33%)
Feb 10, 2005 2.596 2.596 2.582 2.582 190,456 -0.01(-0.45%)
Feb 09, 2005 2.624 2.632 2.590 2.593 399,484 -0.02(-0.95%)
Feb 08, 2005 2.607 2.637 2.607 2.618 327,793 +0.01(+0.42%)
Feb 07, 2005 2.607 2.629 2.585 2.607 434,466 -0.00(-0.04%)
Feb 04, 2005 2.511 2.633 2.511 2.608 607,648 +0.09(+3.78%)
Feb 03, 2005 2.526 2.533 2.505 2.513 381,777 -0.01(-0.44%)
Feb 02, 2005 2.479 2.527 2.478 2.524 449,150 +0.04(+1.58%)
Feb 01, 2005 2.493 2.500 2.482 2.485 399,052 -0.00(-0.07%)
Jan 31, 2005 2.463 2.487 2.463 2.487 249,623 +0.03(+1.23%)
Jan 28, 2005 2.466 2.476 2.445 2.457 258,261 -0.01(-0.26%)
Jan 27, 2005 2.489 2.493 2.458 2.463 165,840 -0.02(-1.00%)
Jan 26, 2005 2.450 2.492 2.450 2.488 190,456 +0.04(+1.66%)
Jan 25, 2005 2.445 2.460 2.444 2.447 220,688 +0.01(+0.33%)
Jan 24, 2005 2.456 2.468 2.428 2.439 274,672 -0.01(-0.57%)
Jan 21, 2005 2.494 2.494 2.438 2.453 256,102 -0.04(-1.60%)
Jan 20, 2005 2.509 2.515 2.483 2.493 390,415 -0.02(-0.78%)
Jan 19, 2005 2.537 2.559 2.504 2.513 338,158 -0.03(-1.18%)
Jan 18, 2005 2.524 2.553 2.507 2.543 186,138 +0.02(+0.71%)
Jan 14, 2005 2.478 2.527 2.474 2.525 173,181 +0.05(+2.04%)
Jan 13, 2005 2.478 2.497 2.454 2.475 418,487 -0.00(-0.07%)
Jan 12, 2005 2.472 2.479 2.449 2.476 390,415 +0.03(+1.30%)
Jan 11, 2005 2.454 2.456 2.420 2.445 590,805 -0.01(-0.59%)
Jan 10, 2005 2.431 2.469 2.428 2.459 627,946 +0.02(+0.78%)
Jan 07, 2005 2.493 2.495 2.438 2.440 539,844 -0.05(-2.16%)
Jan 06, 2005 2.486 2.502 2.475 2.494 446,559 +0.01(+0.42%)
Jan 05, 2005 2.550 2.550 2.468 2.483 497,088 -0.07(-2.61%)
Jan 04, 2005 2.601 2.607 2.535 2.550 500,975 -0.05(-1.96%)
Jan 03, 2005 2.622 2.625 2.595 2.601 618,013 -0.01(-0.55%)
Dec 31, 2004 2.615 2.627 2.605 2.615 202,117 +0.01(+0.24%)
Dec 30, 2004 2.603 2.619 2.596 2.609 124,380 +0.01(+0.24%)
Dec 29, 2004 2.617 2.617 2.599 2.603 233,644 -0.01(-0.53%)
Dec 28, 2004 2.588 2.621 2.588 2.616 160,657 +0.03(+1.23%)
Dec 27, 2004 2.614 2.615 2.582 2.585 186,138 -0.03(-1.00%)
Dec 23, 2004 2.622 2.623 2.611 2.611 287,628 -0.01(-0.35%)
Dec 22, 2004 2.611 2.623 2.606 2.620 257,829 +0.02(+0.58%)
Dec 21, 2004 2.593 2.622 2.590 2.605 505,294 +0.00(+0.16%)
Dec 20, 2004 2.590 2.604 2.588 2.601 317,860 -0.00(-0.13%)
Dec 17, 2004 2.607 2.621 2.590 2.604 440,944 -0.01(-0.31%)
Dec 16, 2004 2.622 2.637 2.597 2.612 418,487 -0.02(-0.59%)
Dec 15, 2004 2.595 2.633 2.591 2.628 602,466 +0.03(+1.25%)
Dec 14, 2004 2.593 2.603 2.576 2.596 789,468 -0.00(-0.04%)
Dec 13, 2004 2.547 2.599 2.541 2.597 822,290 +0.06(+2.19%)
Dec 10, 2004 2.507 2.553 2.455 2.541 1,110,783 -0.07(-2.77%)
Dec 09, 2004 2.623 2.640 2.605 2.614 402,507 -0.01(-0.38%)
Dec 08, 2004 2.622 2.643 2.622 2.623 417,191 -0.01(-0.29%)
Dec 07, 2004 2.703 2.703 2.629 2.631 705,684 -0.07(-2.59%)
Dec 06, 2004 2.695 2.709 2.689 2.701 794,218 +0.00(+0.11%)
Dec 03, 2004 2.692 2.743 2.686 2.698 498,384 +0.01(+0.39%)
Dec 02, 2004 2.706 2.706 2.686 2.688 204,277 -0.03(-0.98%)
Dec 01, 2004 2.681 2.726 2.681 2.714 612,399 +0.04(+1.45%)
Nov 30, 2004 2.656 2.687 2.654 2.676 453,469 +0.02(+0.74%)
Nov 29, 2004 2.576 2.670 2.576 2.656 327,793 +0.07(+2.85%)
Nov 26, 2004 2.603 2.603 2.582 2.582 98,899 -0.02(-0.76%)
Nov 24, 2004 2.567 2.612 2.567 2.602 184,410 +0.03(+1.35%)
Nov 23, 2004 2.547 2.582 2.547 2.567 313,109 -0.01(-0.47%)
Nov 22, 2004 2.535 2.584 2.535 2.579 250,919 +0.04(+1.74%)
Nov 19, 2004 2.518 2.555 2.509 2.535 342,908 +0.01(+0.57%)
Nov 18, 2004 2.505 2.527 2.497 2.521 105,377 +0.02(+0.67%)
Nov 17, 2004 2.507 2.530 2.489 2.504 184,842 -0.00(-0.09%)
Nov 16, 2004 2.522 2.527 2.495 2.507 329,952 -0.02(-0.62%)
Nov 15, 2004 2.513 2.522 2.495 2.522 208,163 +0.01(+0.35%)
Nov 12, 2004 2.469 2.515 2.467 2.513 246,600 +0.05(+1.97%)
Nov 11, 2004 2.468 2.471 2.435 2.465 213,778 -0.00(-0.12%)
Nov 10, 2004 2.445 2.495 2.443 2.468 439,649 +0.02(+0.90%)
Nov 09, 2004 2.441 2.457 2.431 2.446 670,270 -0.01(-0.26%)
Nov 08, 2004 2.411 2.456 2.408 2.452 481,972 +0.04(+1.68%)
Nov 05, 2004 2.428 2.437 2.403 2.412 579,144 -0.01(-0.60%)
Nov 04, 2004 2.385 2.431 2.380 2.426 532,502 +0.04(+1.77%)
Nov 03, 2004 2.373 2.403 2.373 2.384 733,756 +0.03(+1.13%)
Nov 02, 2004 2.353 2.373 2.349 2.357 473,335 +0.00(+0.17%)
Nov 01, 2004 2.291 2.354 2.287 2.353 436,625 +0.06(+2.73%)
Oct 29, 2004 2.275 2.299 2.263 2.291 576,985 +0.02(+0.69%)
Oct 28, 2004 2.344 2.344 2.246 2.275 1,035,636 -0.07(-2.94%)
Oct 27, 2004 2.260 2.350 2.258 2.344 334,703 +0.08(+3.32%)
Oct 26, 2004 2.241 2.272 2.236 2.269 382,209 +0.03(+1.24%)
Oct 25, 2004 2.234 2.249 2.229 2.241 242,282 +0.00(+0.18%)
Oct 22, 2004 2.243 2.243 2.224 2.237 202,117 -0.00(-0.18%)
Oct 21, 2004 2.223 2.243 2.200 2.241 229,325 +0.01(+0.49%)
Oct 20, 2004 2.217 2.232 2.214 2.230 218,960 +0.01(+0.42%)
Oct 19, 2004 2.243 2.244 2.220 2.221 184,410 -0.02(-0.98%)
Oct 18, 2004 2.236 2.249 2.223 2.243 260,852 +0.01(+0.31%)
Oct 15, 2004 2.226 2.257 2.223 2.236 231,053 +0.01(+0.57%)
Oct 14, 2004 2.260 2.260 2.221 2.223 305,767 -0.03(-1.54%)
Oct 13, 2004 2.263 2.269 2.214 2.258 448,286 +0.02(+1.09%)
Oct 12, 2004 2.232 2.251 2.211 2.233 231,485 +0.00(+0.05%)
Oct 11, 2004 2.246 2.246 2.227 2.232 205,572 -0.01(-0.46%)
Oct 08, 2004 2.275 2.287 2.232 2.243 354,569 -0.04(-1.70%)
Oct 07, 2004 2.310 2.321 2.269 2.281 542,003 -0.03(-1.23%)
Oct 06, 2004 2.266 2.310 2.260 2.310 214,210 +0.05(+2.07%)
Oct 05, 2004 2.262 2.275 2.247 2.263 516,522 +0.02(+0.88%)
Oct 04, 2004 2.254 2.295 2.232 2.243 936,737 +0.00(+0.15%)
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.