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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2019 63.59 64.29 63.31 63.79 669,742 +0.14(+0.22%)
Jan 30, 2019 63.48 63.93 62.13 63.65 409,823 +0.47(+0.74%)
Jan 29, 2019 63.02 63.48 62.49 63.18 640,218 +0.69(+1.11%)
Jan 28, 2019 62.37 62.83 61.48 62.49 391,414 -0.50(-0.79%)
Jan 25, 2019 63.25 63.70 62.95 62.99 200,937 +0.47(+0.75%)
Jan 24, 2019 61.87 62.99 61.74 62.52 235,773 +0.54(+0.87%)
Jan 23, 2019 63.07 63.67 61.72 61.98 345,359 -0.56(-0.89%)
Jan 22, 2019 62.83 63.34 61.81 62.54 484,628 -0.93(-1.46%)
Jan 18, 2019 63.17 63.93 62.63 63.47 459,855 +0.84(+1.34%)
Jan 17, 2019 61.77 63.03 61.77 62.63 395,622 +0.64(+1.03%)
Jan 16, 2019 62.03 62.73 61.95 61.99 271,893 -0.06(-0.09%)
Jan 15, 2019 62.36 62.55 61.49 62.05 374,515 -0.18(-0.28%)
Jan 14, 2019 62.05 63.13 61.72 62.22 306,932 -0.31(-0.50%)
Jan 11, 2019 61.74 62.75 61.57 62.54 243,067 +0.49(+0.79%)
Jan 10, 2019 61.24 62.21 61.12 62.05 210,944 +0.55(+0.89%)
Jan 09, 2019 61.23 61.69 60.65 61.50 187,508 +0.61(+0.99%)
Jan 08, 2019 60.41 61.09 59.89 60.90 214,820 +0.93(+1.55%)
Jan 07, 2019 59.07 60.62 58.55 59.97 345,356 +1.10(+1.87%)
Jan 04, 2019 57.77 59.27 57.49 58.86 291,803 +2.13(+3.75%)
Jan 03, 2019 57.82 57.95 56.70 56.74 273,365 -1.24(-2.14%)
Jan 02, 2019 57.37 58.27 56.80 57.98 554,244 -0.32(-0.55%)
Dec 31, 2018 57.84 58.52 57.25 58.30 272,964 +0.64(+1.12%)
Dec 28, 2018 58.41 58.64 57.09 57.65 345,045 -0.78(-1.34%)
Dec 27, 2018 57.72 58.49 56.58 58.44 314,687 -0.25(-0.43%)
Dec 26, 2018 56.34 58.76 55.95 58.69 512,377 +2.50(+4.45%)
Dec 24, 2018 56.56 57.66 56.06 56.19 292,110 -0.58(-1.02%)
Dec 21, 2018 58.92 59.67 56.56 56.76 1,124,928 -2.18(-3.70%)
Dec 20, 2018 59.90 60.70 58.47 58.94 581,103 -1.04(-1.73%)
Dec 19, 2018 60.95 61.85 59.75 59.98 452,764 -1.05(-1.73%)
Dec 18, 2018 62.19 62.68 61.01 61.03 399,247 -0.50(-0.81%)
Dec 17, 2018 62.02 62.91 61.34 61.53 509,776 -0.50(-0.80%)
Dec 14, 2018 62.39 63.48 61.77 62.03 497,602 -1.27(-2.01%)
Dec 13, 2018 64.60 64.83 63.27 63.30 289,967 -0.98(-1.52%)
Dec 12, 2018 64.37 65.35 63.92 64.28 384,747 +1.00(+1.57%)
Dec 11, 2018 64.56 64.60 62.95 63.28 395,428 -0.36(-0.57%)
Dec 10, 2018 64.86 64.86 63.47 63.64 314,753 -1.27(-1.96%)
Dec 07, 2018 67.19 67.48 64.51 64.91 264,466 -2.34(-3.49%)
Dec 06, 2018 66.29 67.33 65.24 67.25 544,784 -0.08(-0.12%)
Dec 04, 2018 70.82 70.82 67.23 67.33 372,280 -3.50(-4.94%)
Dec 03, 2018 72.16 72.37 70.00 70.83 402,865 -0.33(-0.47%)
Nov 30, 2018 70.69 71.31 70.28 71.16 334,908 +0.46(+0.65%)
Nov 29, 2018 72.03 72.44 70.64 70.70 163,095 -1.61(-2.23%)
Nov 28, 2018 70.62 72.39 69.71 72.31 300,193 +1.87(+2.65%)
Nov 27, 2018 70.87 71.03 70.21 70.45 341,567 -0.53(-0.74%)
Nov 26, 2018 70.61 71.14 70.28 70.98 295,709 +1.11(+1.59%)
Nov 23, 2018 69.65 70.78 69.65 69.86 141,601 -0.60(-0.85%)
Nov 21, 2018 70.46 70.46 70.46 0 +0.49(+0.70%)
Nov 20, 2018 70.46 70.98 69.48 69.97 490,363 -1.02(-1.43%)
Nov 19, 2018 72.15 72.47 70.59 70.99 218,283 -1.36(-1.88%)
Nov 16, 2018 71.96 72.57 71.49 72.34 289,346 -0.19(-0.26%)
Nov 15, 2018 71.40 72.85 70.57 72.53 217,840 +0.58(+0.80%)
Nov 14, 2018 72.22 72.62 71.63 71.95 348,728 +0.37(+0.52%)
Nov 13, 2018 72.15 73.47 71.51 71.58 378,355 -0.39(-0.54%)
Nov 12, 2018 72.50 73.03 71.69 71.97 391,182 -0.51(-0.70%)
Nov 09, 2018 73.35 73.79 71.71 72.48 489,718 -1.19(-1.62%)
Nov 08, 2018 74.16 74.29 73.43 73.67 263,747 -0.48(-0.65%)
Nov 07, 2018 73.09 74.40 72.37 74.15 354,375 +1.50(+2.07%)
Nov 06, 2018 71.05 72.87 71.05 72.65 656,063 +1.32(+1.85%)
Nov 05, 2018 71.21 71.70 70.33 71.33 309,294 +0.14(+0.19%)
Nov 02, 2018 70.86 71.81 70.36 71.19 499,752 +0.88(+1.25%)
Nov 01, 2018 69.37 70.63 69.37 70.31 500,866 +0.99(+1.42%)
Oct 31, 2018 71.07 71.07 69.26 69.33 1,018,530 -0.59(-0.84%)
Oct 30, 2018 67.09 70.17 66.92 69.91 545,780 +2.80(+4.18%)
Oct 29, 2018 69.30 69.37 66.48 67.11 1,000,510 -1.39(-2.02%)
Oct 26, 2018 67.06 70.01 66.11 68.49 661,831 +1.88(+2.81%)
Oct 25, 2018 63.79 67.93 63.79 66.62 1,171,482 +4.21(+6.74%)
Oct 24, 2018 65.72 66.51 62.32 62.41 581,511 -3.42(-5.19%)
Oct 23, 2018 65.97 66.65 65.46 65.83 525,114 -1.12(-1.68%)
Oct 22, 2018 66.77 67.33 66.42 66.95 321,476 +0.54(+0.81%)
Oct 19, 2018 66.69 67.37 66.33 66.41 378,832 -0.29(-0.44%)
Oct 18, 2018 67.56 67.78 66.45 66.71 326,677 -1.17(-1.73%)
Oct 17, 2018 68.59 68.80 67.32 67.88 342,567 -0.93(-1.35%)
Oct 16, 2018 67.67 68.85 67.20 68.81 486,454 +1.30(+1.92%)
Oct 15, 2018 67.00 68.15 67.00 67.51 370,742 +0.18(+0.26%)
Oct 12, 2018 69.36 69.36 66.46 67.33 394,190 -1.08(-1.58%)
Oct 11, 2018 68.87 70.01 68.29 68.42 498,695 -1.15(-1.65%)
Oct 10, 2018 70.89 71.28 69.36 69.57 611,645 -1.47(-2.07%)
Oct 09, 2018 71.02 71.34 70.60 71.04 332,008 -0.20(-0.29%)
Oct 08, 2018 71.03 71.33 70.40 71.25 232,032 +0.12(+0.16%)
Oct 05, 2018 72.32 72.32 70.60 71.13 275,223 -1.06(-1.47%)
Oct 04, 2018 72.73 73.13 71.54 72.19 344,368 -0.88(-1.20%)
Oct 03, 2018 72.70 73.67 72.22 73.07 254,788 +0.51(+0.70%)
Oct 02, 2018 72.63 73.18 72.37 72.56 652,141 -0.11(-0.15%)
Oct 01, 2018 73.60 73.91 72.39 72.67 392,720 -0.60(-0.83%)
Sep 28, 2018 72.26 73.56 72.26 73.28 341,236 +0.78(+1.08%)
Sep 27, 2018 72.18 72.71 71.93 72.49 301,020 +0.42(+0.58%)
Sep 26, 2018 72.62 72.86 72.03 72.08 524,571 -0.46(-0.63%)
Sep 25, 2018 73.21 73.25 72.52 72.53 244,215 -0.68(-0.93%)
Sep 24, 2018 72.95 73.52 72.95 73.22 407,753 +0.04(+0.05%)
Sep 21, 2018 72.68 73.69 72.68 73.18 764,476 +0.36(+0.50%)
Sep 20, 2018 73.05 73.85 72.06 72.82 542,692 +0.04(+0.05%)
Sep 19, 2018 73.26 74.23 72.68 72.78 345,650 -0.56(-0.76%)
Sep 18, 2018 74.69 74.69 73.17 73.33 485,392 -1.36(-1.82%)
Sep 17, 2018 75.17 75.31 74.41 74.69 187,992 -0.55(-0.73%)
Sep 14, 2018 74.75 75.69 74.53 75.24 214,848 +0.51(+0.68%)
Sep 13, 2018 74.83 75.29 74.38 74.73 164,333 +0.07(+0.09%)
Sep 12, 2018 74.62 74.82 74.13 74.66 161,473 +0.06(+0.08%)
Sep 11, 2018 74.64 75.24 74.25 74.60 170,272 -0.33(-0.44%)
Sep 10, 2018 74.89 75.31 74.79 74.93 113,479 +0.29(+0.39%)
Sep 07, 2018 75.34 75.39 74.11 74.64 193,630 -0.92(-1.21%)
Sep 06, 2018 75.85 76.28 75.29 75.56 129,384 -0.16(-0.21%)
Sep 05, 2018 75.57 75.84 75.06 75.71 220,041 +0.08(+0.10%)
Sep 04, 2018 77.97 77.97 75.54 75.64 290,052 -2.51(-3.21%)
Aug 31, 2018 78.14 78.14 78.14 0 -0.09(-0.11%)
Aug 30, 2018 78.09 78.41 77.60 78.23 186,464 -0.06(-0.07%)
Aug 29, 2018 77.94 78.33 77.61 78.29 255,363 +0.40(+0.51%)
Aug 28, 2018 78.17 78.47 77.68 77.89 191,114 -0.16(-0.20%)
Aug 27, 2018 78.67 78.84 77.98 78.05 226,439 -0.20(-0.25%)
Aug 24, 2018 79.13 79.26 77.87 78.24 236,682 -0.61(-0.78%)
Aug 23, 2018 78.75 79.38 78.66 78.86 288,121 +0.16(+0.20%)
Aug 22, 2018 78.66 79.01 78.11 78.70 206,951 +0.00(+0.00%)
Aug 21, 2018 77.12 79.17 77.12 78.70 338,029 +1.87(+2.44%)
Aug 20, 2018 76.17 76.97 75.95 76.83 227,450 +0.79(+1.04%)
Aug 17, 2018 74.90 76.36 74.85 76.04 207,878 +0.97(+1.29%)
Aug 16, 2018 74.95 75.45 74.67 75.07 133,450 +0.39(+0.52%)
Aug 15, 2018 74.15 74.89 74.15 74.68 185,391 +0.14(+0.18%)
Aug 14, 2018 74.30 74.95 74.29 74.54 206,552 +0.44(+0.59%)
Aug 13, 2018 74.84 75.05 74.04 74.10 186,958 -0.78(-1.04%)
Aug 10, 2018 74.93 75.37 74.48 74.88 181,432 -0.66(-0.88%)
Aug 09, 2018 76.21 76.35 75.39 75.55 143,479 -0.66(-0.87%)
Aug 08, 2018 75.99 76.41 75.42 76.21 289,322 +0.07(+0.09%)
Aug 07, 2018 76.14 76.39 75.51 76.14 216,367 +0.37(+0.49%)
Aug 06, 2018 74.46 75.89 74.42 75.77 364,084 +1.54(+2.08%)
Aug 03, 2018 74.73 75.31 74.14 74.23 218,231 -0.63(-0.85%)
Aug 02, 2018 73.67 75.00 73.35 74.87 430,864 +0.51(+0.68%)
Aug 01, 2018 74.72 74.82 73.76 74.36 334,725 -0.71(-0.95%)
Jul 31, 2018 74.32 75.34 73.46 75.07 421,234 +0.87(+1.17%)
Jul 30, 2018 74.72 75.58 74.18 74.20 427,802 -0.22(-0.30%)
Jul 27, 2018 73.62 75.55 73.56 74.43 299,004 +1.21(+1.65%)
Jul 26, 2018 75.85 77.33 72.78 73.22 612,549 -2.12(-2.81%)
Jul 25, 2018 74.34 75.47 73.53 75.33 278,020 +0.92(+1.23%)
Jul 24, 2018 75.70 75.80 73.89 74.42 346,061 -0.71(-0.95%)
Jul 23, 2018 75.66 75.81 74.94 75.13 118,262 -0.72(-0.95%)
Jul 20, 2018 76.09 76.53 75.56 75.85 228,146 -0.23(-0.31%)
Jul 19, 2018 74.95 76.47 74.84 76.08 217,966 +0.80(+1.06%)
Jul 18, 2018 74.17 75.34 74.01 75.28 194,515 +0.93(+1.25%)
Jul 17, 2018 73.83 75.45 73.83 74.36 215,427 +0.29(+0.39%)
Jul 16, 2018 75.42 75.42 73.62 74.07 364,228 -1.32(-1.75%)
Jul 13, 2018 74.71 75.58 74.11 75.38 135,692 +0.70(+0.94%)
Jul 12, 2018 75.71 75.71 74.23 74.68 278,081 -0.47(-0.62%)
Jul 11, 2018 75.32 76.12 75.05 75.15 187,586 -1.13(-1.48%)
Jul 10, 2018 76.84 77.04 75.85 76.28 208,795 -0.47(-0.61%)
Jul 09, 2018 76.20 76.93 76.04 76.75 166,611 +1.03(+1.36%)
Jul 06, 2018 75.28 76.08 74.93 75.71 190,358 +0.60(+0.80%)
Jul 05, 2018 74.59 75.13 73.65 75.11 124,689 +0.82(+1.10%)
Jul 03, 2018 74.29 74.29 74.29 0 +0.19(+0.25%)
Jul 02, 2018 73.48 74.38 73.29 74.11 294,625 -0.14(-0.18%)
Jun 29, 2018 74.86 75.48 74.20 74.24 224,156 -0.22(-0.30%)
Jun 28, 2018 74.74 74.74 73.62 74.47 175,098 -0.19(-0.26%)
Jun 27, 2018 76.10 76.36 74.66 74.66 193,468 -1.32(-1.73%)
Jun 26, 2018 75.53 76.42 75.19 75.98 223,002 +0.77(+1.02%)
Jun 25, 2018 75.69 75.94 74.49 75.21 334,813 -0.84(-1.10%)
Jun 22, 2018 76.79 76.92 75.69 76.04 415,617 -0.12(-0.15%)
Jun 21, 2018 77.70 77.70 75.84 76.16 187,363 -1.63(-2.09%)
Jun 20, 2018 76.61 77.89 75.94 77.79 249,506 +1.34(+1.75%)
Jun 19, 2018 76.50 75.01 76.45 322,088 +0.46(+0.60%)
Jun 18, 2018 75.16 76.27 75.11 76.00 240,515 +0.27(+0.36%)
Jun 15, 2018 75.83 74.81 75.72 474,498 +0.03(+0.04%)
Jun 14, 2018 75.92 75.92 75.05 75.69 177,234 +0.09(+0.12%)
Jun 13, 2018 76.22 76.62 75.26 75.61 155,654 -0.56(-0.73%)
Jun 12, 2018 76.55 76.85 75.83 76.16 185,107 -0.46(-0.60%)
Jun 11, 2018 76.97 77.45 76.44 76.62 192,684 -0.29(-0.38%)
Jun 08, 2018 76.89 77.06 76.21 76.91 329,477 +0.09(+0.11%)
Jun 07, 2018 77.87 77.92 76.26 76.82 388,555 -1.02(-1.31%)
Jun 06, 2018 77.94 77.85 284,294 +1.41(+1.85%)
Jun 05, 2018 75.44 76.48 75.30 76.43 201,561 +1.04(+1.38%)
Jun 04, 2018 75.09 75.82 74.78 75.39 627,421 +0.55(+0.73%)
Jun 01, 2018 74.60 75.41 74.46 74.85 194,571 +0.85(+1.15%)
May 31, 2018 76.15 76.36 73.99 74.00 269,298 -2.19(-2.88%)
May 30, 2018 74.81 76.58 74.32 76.19 373,256 +1.85(+2.49%)
May 29, 2018 74.03 75.04 73.87 74.34 268,799 -0.22(-0.30%)
May 25, 2018 74.56 74.56 74.56 0 +0.19(+0.26%)
May 24, 2018 74.36 74.59 73.65 74.37 210,267 -0.17(-0.22%)
May 23, 2018 74.74 75.18 74.02 74.53 164,415 -0.52(-0.69%)
May 22, 2018 75.43 75.92 75.04 75.05 178,218 -0.57(-0.75%)
May 21, 2018 75.08 75.74 74.79 75.62 238,650 +1.03(+1.39%)
May 18, 2018 75.27 75.66 74.51 74.58 398,974 -0.46(-0.61%)
May 17, 2018 74.37 75.35 74.27 75.04 837,752 +0.79(+1.06%)
May 16, 2018 73.69 75.07 73.69 74.25 661,971 +0.70(+0.95%)
May 15, 2018 73.33 73.84 72.97 73.55 565,677 -0.04(-0.05%)
May 14, 2018 74.79 75.02 73.52 73.59 278,075 -1.17(-1.56%)
May 11, 2018 75.03 75.27 74.60 74.76 156,563 +0.01(+0.01%)
May 10, 2018 74.96 74.96 74.39 74.75 297,071 +0.05(+0.07%)
May 09, 2018 76.24 76.42 74.52 74.70 317,753 -1.52(-1.99%)
May 08, 2018 74.85 76.29 74.85 76.22 288,742 +1.95(+2.62%)
May 07, 2018 73.46 74.63 73.46 74.27 256,633 +0.91(+1.24%)
May 04, 2018 72.54 73.88 72.21 73.36 225,282 +0.32(+0.44%)
May 03, 2018 73.19 73.58 71.45 73.04 374,892 -0.24(-0.33%)
May 02, 2018 72.50 73.56 72.18 73.29 551,527 +0.79(+1.09%)
May 01, 2018 71.79 72.65 70.42 72.50 478,380 +0.78(+1.09%)
Apr 30, 2018 72.92 73.40 71.72 71.72 758,642 -0.98(-1.35%)
Apr 27, 2018 72.59 73.25 70.56 72.70 894,484 -0.46(-0.63%)
Apr 26, 2018 79.15 79.34 72.98 73.16 576,614 -5.64(-7.16%)
Apr 25, 2018 78.20 79.67 77.76 78.80 407,623 +0.58(+0.75%)
Apr 24, 2018 78.54 79.95 77.86 78.22 629,944 -0.30(-0.38%)
Apr 23, 2018 78.39 78.97 78.16 78.52 218,613 +0.07(+0.09%)
Apr 20, 2018 78.50 78.98 77.98 78.45 370,689 -0.10(-0.12%)
Apr 19, 2018 79.26 79.26 78.19 78.55 255,482 -0.73(-0.92%)
Apr 18, 2018 78.76 79.62 78.38 79.28 539,386 +0.57(+0.72%)
Apr 17, 2018 78.47 78.88 78.17 78.72 167,491 +0.86(+1.10%)
Apr 16, 2018 77.32 78.34 77.12 77.86 188,284 +1.08(+1.41%)
Apr 13, 2018 77.48 77.71 76.46 76.78 387,077 -0.46(-0.59%)
Apr 12, 2018 75.31 77.34 75.08 77.23 609,514 +2.08(+2.77%)
Apr 11, 2018 75.74 76.11 74.99 75.15 269,169 -1.11(-1.46%)
Apr 10, 2018 75.67 76.57 74.79 76.26 599,615 +1.67(+2.25%)
Apr 09, 2018 75.35 76.22 74.49 74.59 300,954 -0.22(-0.30%)
Apr 06, 2018 75.73 76.60 74.00 74.81 436,335 -1.53(-2.00%)
Apr 05, 2018 76.15 76.75 75.38 76.34 775,203 +0.41(+0.54%)
Apr 04, 2018 74.51 76.06 74.47 75.93 393,785 +0.30(+0.40%)
Apr 03, 2018 74.15 76.01 73.81 75.63 348,082 +1.85(+2.51%)
Apr 02, 2018 75.73 75.73 72.99 73.78 288,813 -2.09(-2.76%)
Mar 29, 2018 75.87 75.87 75.87 0 +1.90(+2.57%)
Mar 28, 2018 73.66 74.57 73.33 73.97 274,354 +0.38(+0.52%)
Mar 27, 2018 75.55 75.55 73.18 73.59 308,861 -1.66(-2.21%)
Mar 26, 2018 74.66 75.43 73.65 75.26 296,846 +1.87(+2.55%)
Mar 23, 2018 76.14 76.45 73.35 73.39 357,197 -2.63(-3.46%)
Mar 22, 2018 77.23 77.95 76.01 76.02 422,525 -1.96(-2.51%)
Mar 21, 2018 77.66 78.63 77.30 77.97 167,586 +0.28(+0.36%)
Mar 20, 2018 78.05 78.47 77.24 77.69 160,956 -0.31(-0.40%)
Mar 19, 2018 78.66 78.66 76.53 78.00 354,125 -0.84(-1.06%)
Mar 16, 2018 78.30 79.08 77.76 78.84 732,886 +0.56(+0.72%)
Mar 15, 2018 78.51 78.78 77.58 78.28 300,060 -0.10(-0.12%)
Mar 14, 2018 78.85 79.03 77.93 78.37 279,223 +0.12(+0.15%)
Mar 13, 2018 77.78 78.81 77.25 78.26 479,884 +0.82(+1.06%)
Mar 12, 2018 78.12 78.35 77.00 77.44 444,990 -0.55(-0.70%)
Mar 09, 2018 76.56 78.14 76.10 77.98 245,395 +1.94(+2.55%)
Mar 08, 2018 76.29 76.42 75.35 76.05 219,933 +0.12(+0.15%)
Mar 07, 2018 76.15 75.93 337,385 +1.88(+2.54%)
Mar 06, 2018 74.12 74.23 73.06 74.05 574,340 +0.01(+0.01%)
Mar 05, 2018 74.15 74.77 73.34 74.04 345,003 -0.59(-0.80%)
Mar 02, 2018 73.39 74.83 72.84 74.63 271,948 +0.61(+0.83%)
Mar 01, 2018 74.18 75.00 73.06 74.02 418,720 -0.27(-0.37%)
Feb 28, 2018 75.36 75.79 74.28 74.29 327,587 -0.72(-0.96%)
Feb 27, 2018 75.38 76.53 74.92 75.01 504,511 -0.39(-0.52%)
Feb 26, 2018 74.70 75.52 73.90 75.40 333,040 +0.97(+1.31%)
Feb 23, 2018 74.20 75.23 73.08 74.43 454,682 +0.25(+0.34%)
Feb 22, 2018 74.18 353,153 +0.75(+1.02%)
Feb 21, 2018 74.62 74.62 73.41 73.43 473,615 -0.98(-1.32%)
Feb 20, 2018 74.36 75.50 74.36 74.41 262,443 -0.20(-0.27%)
Feb 16, 2018 74.61 74.61 74.61 0 +0.14(+0.18%)
Feb 15, 2018 75.05 75.05 73.56 74.48 260,882 +0.18(+0.24%)
Feb 14, 2018 72.79 74.53 72.77 74.30 210,839 +0.86(+1.17%)
Feb 13, 2018 73.11 73.80 72.77 73.45 216,169 +0.20(+0.28%)
Feb 12, 2018 74.14 74.44 72.93 73.24 524,814 -0.66(-0.90%)
Feb 09, 2018 73.85 74.52 71.72 73.90 457,060 +0.66(+0.90%)
Feb 08, 2018 75.15 75.24 73.22 73.24 509,022 -1.63(-2.17%)
Feb 07, 2018 74.32 75.72 74.29 74.87 358,096 +0.19(+0.26%)
Feb 06, 2018 72.40 75.83 71.32 74.67 524,689 -0.36(-0.48%)
Feb 05, 2018 77.07 77.42 74.21 75.03 271,913 -2.61(-3.36%)
Feb 02, 2018 78.73 78.92 77.30 77.64 285,525 -1.48(-1.87%)
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.