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

Encore Wire Cp (NQ: WIRE )

288.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Oct 31, 2002 3.822 3.835 3.623 3.762 10,484 -0.11(-2.90%)
Oct 30, 2002 3.909 3.983 3.628 3.874 32,240 -0.03(-0.88%)
Oct 29, 2002 3.978 3.991 3.680 3.909 52,729 +0.23(+6.35%)
Oct 28, 2002 3.870 3.891 3.654 3.675 11,100 -0.16(-4.06%)
Oct 25, 2002 3.779 3.783 3.675 3.831 17,576 +0.16(+4.24%)
Oct 24, 2002 3.688 3.718 3.581 3.675 29,756 -0.02(-0.47%)
Oct 23, 2002 3.633 3.719 3.610 3.693 32,994 +0.03(+0.95%)
Oct 22, 2002 3.719 3.783 3.658 3.658 12,642 -0.06(-1.63%)
Oct 21, 2002 3.840 3.840 3.645 3.719 30,219 +0.03(+0.94%)
Oct 18, 2002 3.835 3.835 3.675 3.684 13,567 -0.04(-1.05%)
Oct 17, 2002 3.641 3.723 3.641 3.723 22,818 +0.10(+2.87%)
Oct 16, 2002 3.675 3.675 3.567 3.619 44,225 -0.12(-3.24%)
Oct 15, 2002 3.766 3.766 3.602 3.740 25,439 -0.03(-0.69%)
Oct 14, 2002 3.641 3.796 3.563 3.766 8,634 +0.22(+6.22%)
Oct 11, 2002 3.187 3.546 3.187 3.546 93,587 +0.30(+9.35%)
Oct 10, 2002 3.351 3.373 3.187 3.243 85,659 -0.11(-3.36%)
Oct 09, 2002 3.502 3.502 3.355 3.355 29,140 -0.26(-7.07%)
Oct 08, 2002 3.719 3.783 3.425 3.610 20,351 -0.11(-2.91%)
Oct 07, 2002 3.866 3.866 3.697 3.719 26,210 -0.15(-3.91%)
Oct 04, 2002 3.952 3.956 3.788 3.870 26,827 -0.02(-0.57%)
Oct 03, 2002 3.892 3.995 3.788 3.892 26,734 -0.09(-2.16%)
Oct 02, 2002 3.891 4.073 3.891 3.978 52,623 +0.07(+1.68%)
Oct 01, 2002 3.805 3.912 3.697 3.912 18,791 +0.11(+2.82%)
Sep 30, 2002 3.762 3.848 3.727 3.805 7,286 +0.02(+0.57%)
Sep 27, 2002 3.848 4.000 3.783 3.783 15,726 -0.19(-4.66%)
Sep 26, 2002 3.796 3.978 3.796 3.969 13,413 +0.08(+2.09%)
Sep 25, 2002 3.719 3.892 3.719 3.887 1,187,189 +0.16(+4.41%)
Sep 24, 2002 3.740 3.874 3.719 3.723 30,094 -0.07(-1.82%)
Sep 23, 2002 3.805 3.869 3.762 3.792 27,906 -0.10(-2.66%)
Sep 20, 2002 3.974 3.978 3.848 3.896 99,908 +0.09(+2.37%)
Sep 19, 2002 3.822 3.961 3.779 3.806 1,233,443 -0.05(-1.33%)
Sep 18, 2002 3.905 3.965 3.827 3.857 23,127 -0.09(-2.19%)
Sep 17, 2002 4.060 4.060 3.922 3.943 3,700 -0.04(-1.08%)
Sep 16, 2002 3.913 4.103 3.913 3.987 16,651 -0.03(-0.86%)
Sep 13, 2002 3.796 4.190 3.796 4.021 32,584 +0.20(+5.32%)
Sep 12, 2002 4.055 4.121 3.762 3.818 73,442 -0.24(-5.86%)
Sep 11, 2002 4.272 4.272 4.021 4.056 29,911 -0.01(-0.21%)
Sep 10, 2002 4.047 4.147 4.021 4.064 51,496 +0.00(+0.00%)
Sep 09, 2002 4.086 4.259 4.021 4.064 80,328 -0.02(-0.53%)
Sep 06, 2002 3.913 4.276 3.913 4.086 35,307 +0.19(+5.00%)
Sep 05, 2002 4.000 4.000 3.892 3.892 14,428 -0.03(-0.77%)
Sep 04, 2002 3.892 3.930 3.892 3.922 87,728 +0.03(+0.78%)
Sep 03, 2002 3.887 3.956 3.805 3.892 50,467 +0.04(+1.01%)
Aug 30, 2002 4.108 4.108 3.844 3.853 21,893 +0.14(+3.73%)
Aug 29, 2002 3.892 3.977 3.714 3.714 92,816 -0.19(-4.87%)
Aug 28, 2002 3.965 4.064 3.892 3.905 22,818 -0.15(-3.73%)
Aug 27, 2002 4.160 4.298 4.026 4.056 61,055 -0.08(-1.88%)
Aug 26, 2002 4.039 4.160 4.039 4.134 23,281 +0.03(+0.63%)
Aug 23, 2002 4.140 4.324 4.108 4.108 19,272 -0.13(-3.06%)
Aug 22, 2002 4.263 4.268 4.199 4.237 10,792 +0.00(+0.10%)
Aug 21, 2002 4.021 4.237 3.956 4.233 16,188 +0.25(+6.41%)
Aug 20, 2002 4.064 4.064 3.978 3.978 78,477 +0.09(+2.23%)
Aug 16, 2002 3.978 3.978 3.719 3.892 129,511 -0.09(-2.28%)
Aug 15, 2002 4.099 4.099 3.896 3.982 14,030 -0.06(-1.50%)
Aug 14, 2002 3.935 4.043 3.675 4.043 48,721 +0.12(+3.09%)
Aug 13, 2002 4.021 4.189 3.844 3.922 41,474 -0.19(-4.53%)
Aug 12, 2002 4.162 4.237 4.086 4.108 8,618,688 -0.00(-0.03%)
Aug 07, 2002 4.216 4.389 4.064 4.109 48,721 -0.04(-1.01%)
Aug 06, 2002 4.142 4.367 4.108 4.151 71,693 +0.04(+1.06%)
Aug 05, 2002 4.112 4.133 4.086 4.107 10,330 -0.04(-0.85%)
Aug 02, 2002 4.216 4.255 4.129 4.142 15,726 -0.19(-4.48%)
Aug 01, 2002 3.892 4.337 3.892 4.336 178,232 +0.48(+12.31%)
Jul 31, 2002 4.255 4.281 3.620 3.861 67,993 -0.33(-7.94%)
Jul 30, 2002 4.285 4.475 4.108 4.194 239,904 -0.08(-1.92%)
Jul 29, 2002 4.064 4.285 3.840 4.276 356,311 +0.35(+8.80%)
Jul 26, 2002 4.480 4.540 3.913 3.930 226,182 -0.61(-13.43%)
Jul 25, 2002 5.081 5.081 4.493 4.540 83,567 -0.56(-11.02%)
Jul 24, 2002 5.193 5.193 4.864 5.102 130,482 -0.11(-2.07%)
Jul 23, 2002 5.465 5.487 5.145 5.210 32,780 -0.11(-2.11%)
Jul 22, 2002 5.236 5.617 5.189 5.323 44,249 +0.03(+0.49%)
Jul 19, 2002 5.409 5.539 5.297 5.297 33,611 -0.32(-5.70%)
Jul 17, 2002 5.837 5.902 5.517 5.617 32,686 -0.45(-7.48%)
Jul 12, 2002 5.863 6.071 5.725 6.071 22,201 +0.29(+4.93%)
Jul 11, 2002 6.058 6.058 5.621 5.785 94,204 -0.30(-4.98%)
Jul 10, 2002 6.010 6.291 6.002 6.089 56,892 +0.01(+0.22%)
Jul 09, 2002 6.054 6.075 6.054 6.075 24,977 +0.02(+0.36%)
Jul 08, 2002 6.183 6.183 6.054 6.054 27,598 -0.13(-2.10%)
Jul 05, 2002 5.989 6.183 5.638 6.183 26,519 +0.24(+4.00%)
Jul 04, 2002 5.535 6.023 5.530 5.945 47,179 +0.00(+0.00%)
Jul 03, 2002 5.535 6.023 5.530 5.945 47,179 +0.37(+6.59%)
Jul 02, 2002 5.837 5.837 5.535 5.578 22,818 -0.26(-4.44%)
Jul 01, 2002 6.054 6.296 5.837 5.837 34,844 -0.32(-5.13%)
Jun 28, 2002 6.330 6.572 5.798 6.153 110,701 -0.25(-3.85%)
Jun 27, 2002 6.032 6.399 5.941 6.399 45,945 +0.37(+6.09%)
Jun 26, 2002 5.569 6.118 5.492 6.032 84,490 +0.14(+2.35%)
Jun 25, 2002 5.941 6.209 5.798 5.894 53,038 +0.16(+2.87%)
Jun 21, 2002 5.772 5.932 5.690 5.729 59,205 -0.12(-2.00%)
Jun 20, 2002 5.829 5.889 5.747 5.846 22,972 +0.05(+0.82%)
Jun 19, 2002 5.651 5.937 5.578 5.798 47,641 +0.15(+2.60%)
Jun 18, 2002 5.500 5.695 5.370 5.651 49,029 +0.15(+2.67%)
Jun 17, 2002 5.318 5.686 5.318 5.504 46,870 +0.19(+3.50%)
Jun 14, 2002 5.409 5.513 5.223 5.318 69,689 -0.37(-6.46%)
Jun 12, 2002 5.833 5.833 5.582 5.686 37,928 -0.12(-2.01%)
Jun 11, 2002 5.798 5.928 5.721 5.803 24,052 +0.06(+1.05%)
Jun 10, 2002 5.686 5.803 5.660 5.742 21,276 +0.03(+0.61%)
Jun 07, 2002 5.621 5.708 5.452 5.708 48,721 +0.15(+2.72%)
Jun 06, 2002 5.686 5.716 5.405 5.556 94,358 -0.15(-2.65%)
Jun 05, 2002 5.656 5.759 5.621 5.708 21,893 -0.17(-2.94%)
May 31, 2002 5.798 6.015 5.798 5.881 61,826 +0.15(+2.64%)
May 28, 2002 5.971 5.971 5.643 5.729 59,051 -0.25(-4.19%)
May 27, 2002 5.950 6.054 5.946 5.980 42,707 +0.00(+0.00%)
May 24, 2002 5.950 6.054 5.946 5.980 42,707 -0.07(-1.21%)
May 23, 2002 6.066 6.071 5.980 6.054 10,638 -0.02(-0.28%)
May 22, 2002 6.166 6.166 5.989 6.071 62,134 -0.01(-0.14%)
May 21, 2002 6.114 6.170 6.036 6.079 27,135 -0.04(-0.64%)
May 20, 2002 6.257 6.257 6.079 6.118 40,241 -0.14(-2.20%)
May 17, 2002 6.313 6.313 6.162 6.256 28,677 +0.05(+0.83%)
May 16, 2002 6.265 6.330 6.149 6.205 23,743 -0.03(-0.42%)
May 15, 2002 6.257 6.317 6.231 6.231 35,307 +0.01(+0.21%)
May 14, 2002 6.175 6.373 6.162 6.218 39,316 -0.06(-1.03%)
May 13, 2002 6.049 6.287 6.032 6.283 82,640 +0.23(+3.79%)
May 10, 2002 6.226 6.395 5.989 6.054 23,435 -0.22(-3.51%)
May 09, 2002 6.486 6.486 6.274 6.274 11,563 -0.13(-1.96%)
May 08, 2002 6.572 6.572 6.274 6.399 29,602 -0.14(-2.11%)
May 07, 2002 6.616 6.677 6.486 6.537 15,418 -0.12(-1.83%)
May 06, 2002 6.793 6.793 6.598 6.659 15,880 -0.09(-1.28%)
May 03, 2002 6.806 6.828 6.706 6.745 22,201 -0.05(-0.76%)
May 02, 2002 6.849 6.892 6.789 6.797 52,575 -0.03(-0.44%)
May 01, 2002 6.918 7.100 6.702 6.828 54,734 -0.27(-3.84%)
Apr 30, 2002 6.309 7.135 6.309 7.100 125,657 +0.67(+10.35%)
Apr 29, 2002 6.486 6.594 6.105 6.434 30,065 +0.07(+1.09%)
Apr 26, 2002 6.551 6.572 6.343 6.365 47,179 -0.06(-0.88%)
Apr 25, 2002 6.425 6.603 6.283 6.421 33,611 +0.02(+0.34%)
Apr 24, 2002 6.356 6.525 6.231 6.399 46,408 +0.08(+1.30%)
Apr 23, 2002 5.967 6.317 5.963 6.317 59,822 +0.35(+5.87%)
Apr 22, 2002 6.101 6.162 5.660 5.967 126,582 -0.16(-2.54%)
Apr 19, 2002 6.443 6.443 6.049 6.123 66,605 -0.22(-3.48%)
Apr 18, 2002 6.642 6.642 6.270 6.343 21,893 -0.32(-4.74%)
Apr 17, 2002 7.026 7.065 6.659 6.659 26,981 +0.02(+0.33%)
Apr 16, 2002 6.616 6.789 6.594 6.637 42,245 +0.00(+0.00%)
Apr 15, 2002 6.655 6.771 6.512 6.637 32,994 +0.01(+0.20%)
Apr 12, 2002 6.702 6.730 6.607 6.624 51,187 +0.02(+0.33%)
Apr 11, 2002 6.914 6.914 6.594 6.603 33,765 -0.16(-2.43%)
Apr 10, 2002 6.944 7.091 6.672 6.767 118,410 -0.19(-2.80%)
Apr 09, 2002 6.966 7.078 6.910 6.962 23,281 -0.01(-0.12%)
Apr 08, 2002 6.974 7.026 6.953 6.970 45,945 -0.03(-0.37%)
Apr 05, 2002 6.689 7.178 6.680 6.996 62,134 +0.31(+4.66%)
Apr 04, 2002 6.486 6.689 6.356 6.685 81,715 +0.28(+4.39%)
Apr 03, 2002 6.373 6.486 6.270 6.404 92,354 +0.03(+0.54%)
Apr 02, 2002 6.486 6.702 6.205 6.369 80,019 -0.16(-2.45%)
Apr 01, 2002 6.702 6.828 6.378 6.529 73,389 -0.63(-8.82%)
Mar 29, 2002 7.243 7.524 7.160 7.160 201,668 +0.00(+0.00%)
Mar 28, 2002 7.243 7.524 7.160 7.160 201,668 -0.08(-1.13%)
Mar 27, 2002 6.789 7.286 6.624 7.243 185,479 +0.44(+6.48%)
Mar 26, 2002 6.529 6.810 6.503 6.802 68,610 +0.35(+5.43%)
Mar 25, 2002 6.421 6.554 6.270 6.451 71,539 +0.05(+0.81%)
Mar 22, 2002 6.373 6.399 6.213 6.399 51,650 +0.04(+0.61%)
Mar 21, 2002 6.162 6.361 6.162 6.361 30,990 +0.04(+0.68%)
Mar 20, 2002 6.348 6.369 6.313 6.317 11,255 +0.00(+0.07%)
Mar 19, 2002 6.352 6.356 6.287 6.313 26,519 -0.04(-0.68%)
Mar 18, 2002 6.252 6.443 6.183 6.356 154,488 +0.09(+1.38%)
Mar 15, 2002 6.049 6.482 6.049 6.270 83,565 +0.13(+2.11%)
Mar 14, 2002 6.179 6.179 6.054 6.140 10,792 +0.02(+0.28%)
Mar 13, 2002 6.162 6.166 6.097 6.123 12,951 -0.05(-0.84%)
Mar 12, 2002 5.945 6.226 5.803 6.175 43,941 -0.01(-0.14%)
Mar 11, 2002 6.326 6.373 6.079 6.183 81,407 -0.16(-2.46%)
Mar 08, 2002 6.248 6.508 6.248 6.339 125,965 +0.11(+1.81%)
Mar 07, 2002 6.010 6.326 5.929 6.226 94,050 +0.39(+6.67%)
Mar 06, 2002 5.491 5.837 5.478 5.837 81,715 +0.36(+6.64%)
Mar 05, 2002 5.366 5.496 5.284 5.474 77,244 +0.16(+2.93%)
Mar 04, 2002 5.422 5.474 5.318 5.318 48,104 -0.05(-0.97%)
Mar 01, 2002 5.322 5.392 5.297 5.370 45,483 +0.05(+0.98%)
Feb 28, 2002 5.322 5.444 5.219 5.318 101,296 +0.00(+0.00%)
Feb 27, 2002 5.275 5.362 5.258 5.318 23,127 +0.00(+0.00%)
Feb 26, 2002 5.474 5.474 5.275 5.318 34,536 -0.06(-1.13%)
Feb 25, 2002 5.448 5.452 5.267 5.379 94,358 -0.11(-2.05%)
Feb 22, 2002 5.323 5.513 5.197 5.491 36,078 +0.15(+2.75%)
Feb 21, 2002 5.452 5.535 5.344 5.344 33,457 -0.14(-2.60%)
Feb 20, 2002 5.249 5.621 5.145 5.487 337,346 +0.23(+4.44%)
Feb 19, 2002 5.457 5.504 5.232 5.254 24,360 -0.16(-3.03%)
Feb 18, 2002 5.524 5.617 5.414 5.418 50,417 +0.00(+0.00%)
Feb 15, 2002 5.524 5.617 5.414 5.418 50,417 -0.05(-0.95%)
Feb 14, 2002 5.686 5.772 5.470 5.470 28,369 -0.24(-4.24%)
Feb 13, 2002 5.621 5.716 5.535 5.712 27,444 +0.31(+5.68%)
Feb 12, 2002 5.491 5.599 5.405 5.405 8,942 -0.17(-3.10%)
Feb 11, 2002 5.448 5.578 5.448 5.578 13,567 +0.17(+3.12%)
Feb 08, 2002 5.427 5.535 5.405 5.409 12,488 +0.03(+0.48%)
Feb 07, 2002 5.362 5.435 5.362 5.383 12,180 +0.02(+0.40%)
Feb 06, 2002 5.383 5.431 5.362 5.362 11,871 -0.05(-0.88%)
Feb 05, 2002 5.511 5.794 5.362 5.409 32,069 +0.05(+0.89%)
Feb 04, 2002 5.751 5.751 5.362 5.362 40,395 -0.37(-6.42%)
Feb 01, 2002 5.556 5.833 5.556 5.729 74,314 +0.12(+2.16%)
Jan 31, 2002 5.383 5.621 5.383 5.608 39,624 +0.20(+3.76%)
Jan 30, 2002 5.357 5.578 5.340 5.405 118,564 +0.20(+3.82%)
Jan 29, 2002 5.189 5.271 5.120 5.206 31,144 -0.10(-1.87%)
Jan 28, 2002 5.297 5.465 5.120 5.305 38,082 +0.14(+2.68%)
Jan 25, 2002 5.323 5.435 5.059 5.167 45,791 -0.23(-4.25%)
Jan 24, 2002 5.362 5.513 5.362 5.396 22,818 +0.06(+1.05%)
Jan 23, 2002 5.124 5.340 5.042 5.340 34,382 +0.30(+6.01%)
Jan 22, 2002 5.085 5.189 5.037 5.037 19,889 -0.06(-1.27%)
Jan 21, 2002 5.243 5.301 5.072 5.102 25,748 +0.00(+0.00%)
Jan 18, 2002 5.243 5.301 5.072 5.102 25,748 -0.19(-3.67%)
Jan 17, 2002 5.050 5.297 5.016 5.297 20,197 +0.26(+5.15%)
Jan 16, 2002 5.016 5.081 5.016 5.037 15,418 -0.04(-0.85%)
Jan 15, 2002 5.081 5.180 5.063 5.081 11,255 +0.04(+0.86%)
Jan 14, 2002 5.085 5.267 5.016 5.037 42,091 -0.04(-0.85%)
Jan 11, 2002 5.089 5.310 5.081 5.081 13,413 -0.12(-2.33%)
Jan 10, 2002 4.998 5.210 4.998 5.202 12,026 -0.03(-0.58%)
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.