Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire Company (OP: EMLAF )

24.45 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, May 28, 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 (%)
Nov 29, 2019 26.87 26.87 26.87 26.87 100 +0.19(+0.71%)
Nov 27, 2019 26.68 26.68 26.68 26.68 100 -0.02(-0.07%)
Nov 26, 2019 26.62 26.70 26.62 26.70 96,214 +0.71(+2.75%)
Nov 25, 2019 25.99 25.99 25.99 65 +0.00(+0.00%)
Nov 22, 2019 25.99 25.99 25.99 68 +0.00(+0.00%)
Nov 18, 2019 25.99 25.99 25.99 0 -0.05(-0.21%)
Nov 14, 2019 26.04 26.04 26.04 0 +0.00(+0.00%)
Nov 13, 2019 26.14 26.14 26.04 26.04 200 +0.11(+0.42%)
Nov 12, 2019 25.96 25.96 25.87 25.93 1,825 -0.33(-1.26%)
Nov 07, 2019 26.26 26.26 26.26 0 +0.11(+0.42%)
Nov 06, 2019 26.15 26.15 26.15 26.15 106 +0.08(+0.31%)
Nov 05, 2019 26.08 26.08 26.07 26.07 260 +0.05(+0.19%)
Nov 04, 2019 26.11 26.11 26.02 20,000 -0.09(-0.35%)
Nov 01, 2019 26.39 26.41 26.11 26.11 300 -0.52(-1.95%)
Oct 30, 2019 26.63 26.63 26.63 0 -0.29(-1.08%)
Oct 28, 2019 26.92 26.92 26.92 0 +0.36(+1.36%)
Oct 25, 2019 26.39 26.56 26.39 26.56 400 +0.16(+0.61%)
Oct 24, 2019 26.40 26.40 26.40 26.40 100 +0.06(+0.23%)
Oct 23, 2019 26.34 26.34 26.34 26.34 100 -0.45(-1.68%)
Oct 22, 2019 26.85 26.85 26.79 26.79 367 +0.20(+0.76%)
Oct 21, 2019 26.52 26.52 26.59 2,100 +0.07(+0.26%)
Oct 18, 2019 26.74 26.74 26.52 26.52 300 -0.08(-0.30%)
Oct 17, 2019 26.59 26.60 26.59 26.60 200 +0.44(+1.68%)
Oct 16, 2019 26.35 26.38 26.16 26.16 300 -0.56(-2.10%)
Oct 15, 2019 26.72 26.72 26.72 26.72 100 +0.49(+1.87%)
Oct 11, 2019 26.23 26.23 26.23 0 -0.51(-1.91%)
Oct 10, 2019 26.93 27.02 26.74 26.74 1,312 -0.45(-1.66%)
Oct 09, 2019 27.35 27.35 27.19 27.19 300 -0.47(-1.70%)
Oct 07, 2019 27.66 27.66 27.66 0 +0.20(+0.73%)
Oct 04, 2019 27.46 27.46 27.46 27.46 100 -0.28(-1.01%)
Oct 03, 2019 27.68 27.74 27.68 27.74 3,100 +0.50(+1.85%)
Oct 02, 2019 27.23 27.23 27.23 27.23 220 -0.03(-0.09%)
Oct 01, 2019 27.28 27.28 27.26 27.26 1,390 +0.40(+1.49%)
Sep 30, 2019 26.86 26.86 26.86 2,771 +0.00(+0.00%)
Sep 27, 2019 27.09 27.14 26.86 26.86 900 -0.45(-1.65%)
Sep 26, 2019 27.32 27.32 27.31 27.31 12,978 -0.23(-0.84%)
Sep 25, 2019 27.56 27.56 27.54 27.54 200 -0.43(-1.54%)
Sep 24, 2019 27.31 27.97 27.31 27.97 400 +1.00(+3.71%)
Sep 20, 2019 26.97 26.97 26.97 0 -0.23(-0.85%)
Sep 19, 2019 27.22 27.22 27.20 27.20 200 +0.36(+1.34%)
Sep 18, 2019 26.84 26.84 26.84 26.84 117 -0.29(-1.07%)
Sep 17, 2019 27.13 27.13 27.13 27.13 100 +0.49(+1.84%)
Sep 16, 2019 27.05 27.05 26.61 26.64 609 -0.53(-1.95%)
Sep 12, 2019 27.17 27.17 27.17 0 -0.01(-0.04%)
Sep 11, 2019 27.17 27.18 27.17 27.18 28,864 -0.40(-1.45%)
Sep 10, 2019 27.56 27.58 27.56 27.58 200 -0.47(-1.68%)
Sep 06, 2019 28.05 28.05 28.05 0 +0.00(+0.00%)
Sep 05, 2019 27.99 28.05 27.96 28.05 400 +0.02(+0.07%)
Sep 04, 2019 27.53 28.03 27.53 28.03 400 +0.79(+2.90%)
Sep 03, 2019 27.24 27.24 27.24 27.24 1,000 -0.40(-1.45%)
Aug 30, 2019 27.68 27.68 27.64 27.64 9,400 -0.13(-0.47%)
Aug 29, 2019 28.06 28.06 27.77 27.77 6,670 +0.10(+0.37%)
Aug 27, 2019 27.67 27.67 27.67 0 +0.60(+2.22%)
Aug 23, 2019 27.07 27.07 27.07 0 -0.07(-0.27%)
Aug 22, 2019 27.14 27.14 26.99 27.14 300 -0.44(-1.60%)
Aug 21, 2019 27.59 27.59 27.58 27.58 300 +0.23(+0.84%)
Aug 20, 2019 27.34 27.46 27.30 27.35 1,300 -0.23(-0.83%)
Aug 19, 2019 27.54 27.58 27.54 27.58 200 +0.00(+0.00%)
Aug 16, 2019 27.54 27.66 27.52 27.58 700 +0.27(+0.99%)
Aug 15, 2019 27.31 27.31 27.31 27.31 118 -0.06(-0.22%)
Aug 14, 2019 27.08 27.40 27.08 27.37 1,100 -0.18(-0.65%)
Aug 13, 2019 27.27 27.68 27.27 27.55 1,700 +0.35(+1.28%)
Aug 12, 2019 27.25 27.32 27.20 27.20 2,310 -0.17(-0.62%)
Aug 08, 2019 27.37 27.37 27.37 0 +0.72(+2.70%)
Aug 07, 2019 26.56 26.65 26.56 26.65 300 -0.17(-0.63%)
Aug 06, 2019 26.81 27.00 26.81 26.82 400 -0.04(-0.15%)
Aug 02, 2019 26.86 26.86 26.86 0 +0.06(+0.22%)
Aug 01, 2019 26.80 26.80 26.80 26.80 100 +0.23(+0.87%)
Jul 30, 2019 26.57 26.57 26.57 0 -0.20(-0.75%)
Jul 29, 2019 26.77 26.77 26.77 26.77 100 +0.34(+1.29%)
Jul 25, 2019 26.43 26.43 26.43 0 +0.20(+0.75%)
Jul 24, 2019 26.23 26.23 26.23 26.23 300 +0.40(+1.53%)
Jul 22, 2019 25.84 25.84 25.84 0 -0.05(-0.20%)
Jul 19, 2019 25.89 25.89 25.89 25.89 100 +0.22(+0.86%)
Jul 16, 2019 25.67 25.67 25.67 0 -0.02(-0.08%)
Jul 15, 2019 25.69 25.69 25.69 25.69 337 -0.06(-0.23%)
Jul 12, 2019 25.75 25.75 25.75 25.75 200 +0.52(+2.06%)
Jul 10, 2019 25.23 25.23 25.23 0 +0.13(+0.52%)
Jul 05, 2019 25.10 25.10 25.10 0 +0.55(+2.24%)
Jul 02, 2019 24.55 24.55 24.55 0 -0.64(-2.54%)
Jun 28, 2019 25.19 25.19 25.19 0 +0.58(+2.36%)
Jun 27, 2019 24.72 25.17 24.56 24.61 1,000 +0.64(+2.67%)
Jun 26, 2019 23.97 23.97 23.97 23.97 100 +0.35(+1.48%)
Jun 24, 2019 23.62 23.62 23.62 0 +0.01(+0.04%)
Jun 21, 2019 23.71 23.74 23.61 23.61 400 -0.32(-1.36%)
Jun 20, 2019 23.93 23.93 23.93 23.93 100 -0.14(-0.56%)
Jun 18, 2019 24.07 24.07 24.07 0 +0.02(+0.08%)
Jun 17, 2019 24.01 24.16 24.01 24.05 500 +0.82(+3.53%)
Jun 14, 2019 23.23 23.23 23.23 60 +0.00(+0.00%)
Jun 12, 2019 23.23 23.23 23.23 0 -0.20(-0.85%)
Jun 06, 2019 23.43 23.43 23.43 0 +0.50(+2.18%)
Jun 04, 2019 22.93 22.93 22.93 0 -0.10(-0.44%)
Jun 03, 2019 23.03 23.03 23.03 23.03 391 +0.04(+0.18%)
May 31, 2019 22.99 22.99 22.99 22.99 200 -0.15(-0.64%)
May 30, 2019 23.14 23.14 23.14 23.14 131 -0.19(-0.82%)
May 29, 2019 23.33 23.33 23.33 145 +0.00(+0.00%)
May 28, 2019 23.33 23.33 23.33 23.33 350 -0.21(-0.89%)
May 23, 2019 23.54 23.54 23.54 0 +0.40(+1.73%)
May 20, 2019 23.14 23.14 23.14 0 +0.00(+0.00%)
May 15, 2019 23.14 23.14 23.14 0 -0.13(-0.56%)
May 14, 2019 23.27 23.27 23.27 23.27 1,201 +0.34(+1.48%)
May 13, 2019 22.93 22.93 22.93 22.93 100 -0.13(-0.56%)
May 09, 2019 23.06 23.06 23.06 0 +0.30(+1.32%)
May 08, 2019 22.35 22.76 22.35 22.76 600 +0.55(+2.48%)
May 06, 2019 22.21 22.21 22.21 0 +0.00(+0.00%)
May 03, 2019 22.35 22.35 22.21 22.21 400 -0.01(-0.05%)
May 01, 2019 22.22 22.22 22.22 0 +0.00(+0.00%)
Apr 30, 2019 22.23 22.23 22.22 22.22 2,546 +0.24(+1.09%)
Apr 26, 2019 21.98 21.98 21.98 0 -0.22(-0.99%)
Apr 25, 2019 21.93 22.26 21.93 22.20 1,300 +0.41(+1.88%)
Apr 24, 2019 21.79 21.79 21.79 21.79 100 -0.37(-1.67%)
Apr 23, 2019 22.23 22.23 21.99 22.16 700 +0.05(+0.23%)
Apr 18, 2019 22.05 22.12 22.05 22.11 400 -0.76(-3.32%)
Apr 15, 2019 22.87 22.87 22.87 0 +0.00(+0.00%)
Apr 12, 2019 22.63 22.87 22.63 22.87 600 +0.25(+1.11%)
Apr 09, 2019 22.62 22.62 22.62 0 +0.63(+2.86%)
Apr 08, 2019 21.99 21.99 21.99 21.99 100 +0.03(+0.14%)
Apr 02, 2019 21.96 21.96 21.96 0 +0.36(+1.64%)
Apr 01, 2019 21.60 21.60 21.60 21.60 258 -0.18(-0.80%)
Mar 29, 2019 21.78 21.78 21.78 21.78 23,400 +0.59(+2.78%)
Mar 28, 2019 21.19 21.19 21.19 21.19 25,061 -0.05(-0.24%)
Mar 26, 2019 21.24 21.24 21.24 0 -0.40(-1.85%)
Mar 25, 2019 21.44 21.64 21.44 21.64 300 +0.34(+1.60%)
Mar 20, 2019 21.30 21.30 21.30 0 +0.15(+0.71%)
Mar 18, 2019 21.15 21.15 21.15 0 -0.24(-1.12%)
Mar 15, 2019 21.36 21.39 21.36 21.39 900 -0.30(-1.38%)
Mar 14, 2019 21.66 21.69 21.66 21.69 200 +0.08(+0.35%)
Mar 13, 2019 22.28 22.30 21.61 21.61 36,870 +0.64(+3.07%)
Mar 12, 2019 21.19 21.24 20.97 20.97 39,843 -1.10(-4.98%)
Mar 08, 2019 22.07 22.07 22.07 0 -0.02(-0.09%)
Mar 07, 2019 22.10 22.10 22.09 22.09 300 -0.04(-0.18%)
Mar 06, 2019 22.24 22.24 22.13 22.13 210 -0.81(-3.53%)
Mar 04, 2019 22.94 22.94 22.94 0 -0.15(-0.65%)
Mar 01, 2019 23.10 23.10 23.09 23.09 600 -0.12(-0.52%)
Feb 28, 2019 23.15 23.21 23.15 23.21 1,990 +0.02(+0.09%)
Feb 27, 2019 23.19 23.19 23.19 23.19 200 -0.35(-1.49%)
Feb 25, 2019 23.54 23.54 23.54 0 +0.15(+0.64%)
Feb 21, 2019 23.39 23.39 23.39 0 -0.09(-0.38%)
Feb 20, 2019 23.48 23.48 23.48 23.48 131 +0.30(+1.29%)
Feb 15, 2019 23.18 23.18 23.18 0 -0.12(-0.51%)
Feb 13, 2019 23.30 23.30 23.30 0 -0.07(-0.30%)
Feb 12, 2019 23.23 23.37 23.23 23.37 415 +0.29(+1.25%)
Feb 11, 2019 23.29 23.29 23.08 23.08 2,762 -0.03(-0.13%)
Feb 07, 2019 23.11 23.11 23.11 0 -0.51(-2.16%)
Feb 06, 2019 23.42 23.62 23.42 23.62 800 +0.08(+0.35%)
Feb 05, 2019 22.77 22.77 23.54 3,201 +0.77(+3.37%)
Feb 04, 2019 22.77 22.77 22.77 22.77 100 +0.28(+1.24%)
Jan 31, 2019 22.49 22.49 22.49 0 +0.07(+0.31%)
Jan 29, 2019 22.42 22.42 22.42 0 -0.36(-1.58%)
Jan 23, 2019 22.78 22.78 22.78 0 +0.36(+1.58%)
Jan 18, 2019 22.42 22.42 22.42 0 -0.37(-1.60%)
Jan 17, 2019 22.79 22.79 22.79 22.79 100 +0.02(+0.09%)
Jan 15, 2019 22.77 22.77 22.77 0 +0.40(+1.80%)
Jan 10, 2019 22.37 22.37 22.37 0 +0.88(+4.09%)
Jan 07, 2019 21.49 21.49 21.49 0 +0.37(+1.75%)
Jan 03, 2019 21.12 21.12 21.12 0 +0.12(+0.57%)
Jan 02, 2019 20.94 21.00 20.94 21.00 4,130 -0.10(-0.47%)
Dec 31, 2018 21.10 21.10 21.10 21.10 100 +0.28(+1.35%)
Dec 28, 2018 20.82 20.82 20.82 20.82 100 +0.07(+0.33%)
Dec 27, 2018 20.75 20.75 20.75 20.75 238 -1.38(-6.24%)
Dec 26, 2018 22.13 22.13 22.13 22.13 138 +1.38(+6.65%)
Dec 21, 2018 20.75 20.75 20.75 0 -0.39(-1.84%)
Dec 20, 2018 21.15 21.15 21.14 21.14 200 -0.17(-0.80%)
Dec 19, 2018 21.61 21.64 21.31 21.31 740 +0.17(+0.81%)
Dec 18, 2018 20.98 21.30 20.98 21.14 302 -0.90(-4.09%)
Dec 17, 2018 21.86 22.04 21.83 22.04 715 +0.04(+0.16%)
Dec 14, 2018 21.30 22.00 21.27 22.00 6,000 +0.74(+3.46%)
Dec 13, 2018 20.94 21.27 20.37 21.27 4,842 +1.97(+10.20%)
Dec 12, 2018 19.04 19.36 19.00 19.30 23,782 +0.32(+1.68%)
Dec 10, 2018 18.98 18.98 18.98 0 +0.29(+1.55%)
Dec 06, 2018 18.69 18.69 18.69 0 -0.57(-2.98%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.