Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 31, 2015 8.870 8.809 8.809 8.809 10,219 +0.03(+0.29%)
Dec 30, 2015 8.749 8.784 8.749 8.784 3,495 +0.02(+0.20%)
Dec 29, 2015 9.033 9.085 8.766 8.766 4,756 -0.22(-2.48%)
Dec 28, 2015 8.878 8.990 8.706 8.989 5,821 -0.05(-0.59%)
Dec 24, 2015 8.784 9.042 9.042 9.042 1,625 +0.05(+0.57%)
Dec 23, 2015 8.896 8.990 8.758 8.990 1,074 +0.04(+0.48%)
Dec 22, 2015 8.947 8.947 8.717 8.947 1,957 +0.21(+2.36%)
Dec 21, 2015 8.792 8.913 8.741 8.741 4,987 +0.03(+0.40%)
Dec 18, 2015 8.706 8.706 8.706 8.706 2,805 -0.16(-1.84%)
Dec 17, 2015 8.861 8.947 8.706 8.870 4,325 +0.02(+0.19%)
Dec 16, 2015 9.128 9.154 7.328 8.852 57,612 -0.90(-9.19%)
Dec 15, 2015 9.800 9.817 9.748 9.748 3,367 +0.02(+0.18%)
Dec 14, 2015 9.765 9.765 9.731 9.731 1,045 -0.01(-0.09%)
Dec 11, 2015 9.903 9.912 9.679 9.739 8,690 -0.17(-1.74%)
Dec 10, 2015 9.688 9.929 9.688 9.912 6,770 +0.23(+2.40%)
Dec 09, 2015 9.679 9.679 9.679 9.679 329 +0.04(+0.45%)
Dec 08, 2015 9.619 9.636 9.619 9.636 240 -0.03(-0.36%)
Dec 07, 2015 9.369 9.671 9.283 9.671 15,300 +0.34(+3.60%)
Dec 04, 2015 9.378 9.378 9.335 9.335 2,813 +0.03(+0.28%)
Dec 03, 2015 9.315 9.326 9.296 9.309 1,805 +0.01(+0.10%)
Dec 02, 2015 9.283 9.326 9.240 9.300 6,852 +0.10(+1.12%)
Dec 01, 2015 9.309 9.309 9.145 9.197 5,715 -0.14(-1.48%)
Nov 30, 2015 9.295 9.335 9.295 9.335 659 +0.02(+0.18%)
Nov 27, 2015 9.314 9.318 9.314 9.318 2,236 -0.02(-0.18%)
Nov 25, 2015 9.249 9.335 9.335 9.335 6,735 +0.11(+1.21%)
Nov 24, 2015 9.231 9.240 9.214 9.223 951 +0.00(+0.00%)
Nov 23, 2015 9.214 9.257 9.214 9.223 1,287 +0.06(+0.66%)
Nov 20, 2015 9.162 9.249 9.137 9.162 7,404 -0.08(-0.84%)
Nov 19, 2015 9.240 9.240 9.214 9.240 2,257 +0.08(+0.85%)
Nov 18, 2015 9.214 9.240 9.162 9.162 11,551 -0.05(-0.56%)
Nov 17, 2015 9.211 9.292 9.208 9.214 2,810 +0.00(+0.00%)
Nov 16, 2015 9.257 9.292 9.128 9.214 6,369 -0.08(-0.83%)
Nov 13, 2015 9.231 9.335 9.231 9.292 14,715 +0.03(+0.37%)
Nov 12, 2015 9.283 9.283 9.231 9.257 1,437 -0.02(-0.19%)
Nov 11, 2015 9.274 9.688 9.214 9.274 6,786 +0.02(+0.26%)
Nov 10, 2015 9.257 9.266 9.102 9.250 4,258 +0.00(+0.02%)
Nov 09, 2015 9.257 9.257 9.203 9.249 3,488 -0.02(-0.27%)
Nov 06, 2015 9.266 9.274 9.266 9.274 1,870 -0.07(-0.75%)
Nov 05, 2015 9.300 9.412 9.300 9.343 2,665 -0.03(-0.28%)
Nov 04, 2015 9.352 9.412 9.257 9.369 2,252 +0.00(+0.00%)
Nov 03, 2015 9.222 9.369 9.222 9.369 8,071 +0.16(+1.68%)
Nov 02, 2015 9.171 9.214 9.171 9.214 465 +0.08(+0.85%)
Oct 30, 2015 9.249 9.274 9.128 9.137 6,060 -0.09(-1.03%)
Oct 29, 2015 9.171 9.240 9.171 9.231 2,992 +0.04(+0.48%)
Oct 28, 2015 9.187 9.187 9.187 9.187 429 +0.01(+0.08%)
Oct 27, 2015 9.196 9.249 9.025 9.180 1,916 +0.02(+0.19%)
Oct 26, 2015 8.827 9.162 8.827 9.162 3,763 -0.03(-0.28%)
Oct 23, 2015 9.214 9.292 8.835 9.188 12,395 -0.10(-1.11%)
Oct 22, 2015 9.223 9.292 9.223 9.292 823 +0.01(+0.09%)
Oct 21, 2015 9.223 9.283 9.214 9.283 2,690 -0.03(-0.37%)
Oct 19, 2015 9.318 9.318 9.318 9.318 348 +0.01(+0.09%)
Oct 16, 2015 9.343 9.395 9.309 9.309 3,472 -0.11(-1.19%)
Oct 15, 2015 9.335 9.421 9.283 9.421 5,407 +0.21(+2.24%)
Oct 14, 2015 9.059 9.265 9.059 9.214 2,495 -0.02(-0.19%)
Oct 13, 2015 9.162 9.240 9.076 9.231 3,418 +0.19(+2.09%)
Oct 12, 2015 9.274 9.274 9.042 9.042 4,028 -0.23(-2.51%)
Oct 09, 2015 9.300 9.395 9.059 9.274 4,645 -0.13(-1.37%)
Oct 08, 2015 9.404 9.404 9.404 9.404 530 +0.05(+0.55%)
Oct 07, 2015 9.421 9.679 9.274 9.352 6,959 -0.07(-0.73%)
Oct 06, 2015 9.473 9.481 9.421 9.421 2,231 -0.05(-0.55%)
Oct 05, 2015 9.860 9.860 9.473 9.473 2,416 -0.27(-2.74%)
Oct 02, 2015 9.705 9.880 9.498 9.740 2,571 -0.34(-3.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.