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

Emerald Expositions Events Inc (NY: EEX )

5.780 -0.170 (-2.86%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 6, 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, 2024 6.150 6.220 6.082 6.140 58,642 +0.00(+0.00%)
Jan 30, 2024 6.220 6.260 6.130 6.140 31,761 -0.09(-1.44%)
Jan 29, 2024 6.130 6.270 6.095 6.230 45,305 +0.04(+0.65%)
Jan 26, 2024 6.270 6.310 6.150 6.190 34,192 -0.04(-0.64%)
Jan 25, 2024 6.200 6.294 6.051 6.230 99,421 +0.08(+1.30%)
Jan 24, 2024 6.240 6.240 6.000 6.150 31,684 +0.01(+0.16%)
Jan 23, 2024 6.240 6.240 6.090 6.140 25,644 -0.03(-0.49%)
Jan 22, 2024 6.230 6.250 6.130 6.170 79,481 +0.03(+0.49%)
Jan 19, 2024 6.040 6.150 5.980 6.140 67,794 +0.13(+2.16%)
Jan 18, 2024 6.030 6.050 5.925 6.010 50,324 +0.00(+0.00%)
Jan 17, 2024 5.990 6.050 5.940 6.010 24,079 +0.01(+0.17%)
Jan 16, 2024 5.850 6.045 5.893 6.000 36,281 +0.00(+0.00%)
Jan 12, 2024 6.090 6.200 5.960 6.000 28,524 +0.00(+0.00%)
Jan 11, 2024 6.120 6.120 5.934 6.000 53,510 -0.20(-3.23%)
Jan 10, 2024 5.980 6.230 5.980 6.200 31,933 +0.19(+3.16%)
Jan 09, 2024 6.020 6.100 5.906 6.010 72,412 -0.01(-0.17%)
Jan 08, 2024 6.120 6.140 5.990 6.020 22,052 -0.02(-0.33%)
Jan 05, 2024 5.690 6.080 5.690 6.040 58,271 +0.29(+5.04%)
Jan 04, 2024 5.790 5.880 5.604 5.750 99,160 +0.01(+0.17%)
Jan 03, 2024 5.870 6.120 5.730 5.740 50,505 -0.13(-2.21%)
Jan 02, 2024 5.920 6.010 5.850 5.870 48,616 -0.11(-1.84%)
Dec 29, 2023 5.990 6.140 5.780 5.980 33,846 -0.01(-0.17%)
Dec 28, 2023 6.370 6.410 5.830 5.990 67,962 -0.42(-6.55%)
Dec 27, 2023 6.270 6.420 6.240 6.410 41,626 +0.24(+3.89%)
Dec 26, 2023 5.570 6.240 5.473 6.170 81,969 +0.65(+11.78%)
Dec 22, 2023 5.440 5.710 5.440 5.520 96,679 +0.05(+0.91%)
Dec 21, 2023 5.460 5.560 5.420 5.470 52,219 +0.01(+0.18%)
Dec 20, 2023 5.490 5.610 5.360 5.460 131,715 -0.04(-0.73%)
Dec 19, 2023 5.540 5.745 5.470 5.500 72,766 +0.02(+0.36%)
Dec 18, 2023 5.460 5.560 5.390 5.480 31,328 -0.02(-0.36%)
Dec 15, 2023 5.500 5.600 5.390 5.500 177,360 +0.04(+0.73%)
Dec 14, 2023 5.560 5.560 5.430 5.460 57,348 -0.04(-0.73%)
Dec 13, 2023 5.400 5.500 5.345 5.500 95,737 +0.15(+2.80%)
Dec 12, 2023 5.470 5.470 5.234 5.350 28,258 -0.09(-1.65%)
Dec 11, 2023 5.140 5.470 5.106 5.440 45,790 +0.33(+6.46%)
Dec 08, 2023 5.100 5.200 5.050 5.110 471,580 -0.02(-0.39%)
Dec 07, 2023 5.050 5.170 5.000 5.130 20,228 +0.09(+1.79%)
Dec 06, 2023 5.170 5.170 4.980 5.040 93,123 -0.05(-0.98%)
Dec 05, 2023 5.250 5.339 5.050 5.090 49,662 -0.19(-3.60%)
Dec 04, 2023 5.220 5.350 5.200 5.280 22,868 +0.06(+1.15%)
Dec 01, 2023 5.120 5.245 5.050 5.220 22,604 +0.15(+2.96%)
Nov 30, 2023 5.090 5.170 4.947 5.070 73,116 -0.02(-0.39%)
Nov 29, 2023 5.040 5.145 4.850 5.090 27,141 +0.04(+0.79%)
Nov 28, 2023 5.150 5.340 4.920 5.050 111,543 -0.05(-0.98%)
Nov 27, 2023 5.200 5.215 5.080 5.100 26,751 -0.12(-2.30%)
Nov 24, 2023 5.290 5.290 5.139 5.220 16,639 +0.01(+0.19%)
Nov 22, 2023 5.200 5.255 5.120 5.210 40,939 +0.00(+0.00%)
Nov 21, 2023 5.500 5.500 5.190 5.210 34,311 -0.29(-5.27%)
Nov 20, 2023 5.270 5.500 5.210 5.500 42,363 +0.25(+4.76%)
Nov 17, 2023 5.280 5.350 5.100 5.250 172,818 -0.01(-0.19%)
Nov 16, 2023 5.280 5.320 5.230 5.260 17,237 -0.11(-2.05%)
Nov 15, 2023 5.500 5.597 5.360 5.370 63,583 -0.17(-3.07%)
Nov 14, 2023 5.200 5.570 5.175 5.540 99,520 +0.43(+8.41%)
Nov 13, 2023 5.170 5.320 5.110 5.110 65,345 -0.17(-3.22%)
Nov 10, 2023 5.170 5.330 5.140 5.280 35,787 +0.09(+1.73%)
Nov 09, 2023 5.400 5.410 5.160 5.190 51,160 -0.06(-1.14%)
Nov 08, 2023 5.250 5.380 5.110 5.250 48,074 +0.01(+0.19%)
Nov 07, 2023 5.060 5.280 5.060 5.240 30,568 +0.23(+4.59%)
Nov 06, 2023 5.610 5.610 4.760 5.010 77,126 -0.31(-5.83%)
Nov 03, 2023 5.150 5.370 5.130 5.320 56,480 +0.23(+4.52%)
Nov 02, 2023 5.000 5.150 5.000 5.090 19,783 +0.10(+2.00%)
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.