Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

5.330 +0.240 (+4.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.090 5.440 5.075 5.330 59,720 +0.24(+4.72%)
Aug 22, 2024 5.200 5.220 5.060 5.090 28,398 -0.04(-0.78%)
Aug 21, 2024 5.250 5.250 5.020 5.130 46,499 -0.07(-1.35%)
Aug 20, 2024 5.100 5.360 5.015 5.200 57,957 +0.13(+2.56%)
Aug 19, 2024 5.130 5.210 4.990 5.070 40,414 -0.09(-1.74%)
Aug 16, 2024 5.090 5.190 5.080 5.160 50,677 +0.04(+0.78%)
Aug 15, 2024 5.090 5.200 5.090 5.120 64,311 +0.12(+2.40%)
Aug 14, 2024 5.040 5.135 4.913 5.000 44,095 -0.04(-0.79%)
Aug 13, 2024 5.180 5.215 5.030 5.040 60,991 -0.12(-2.33%)
Aug 12, 2024 5.310 5.395 5.130 5.160 55,151 -0.13(-2.46%)
Aug 09, 2024 5.220 5.360 5.019 5.290 53,859 +0.05(+0.95%)
Aug 08, 2024 5.200 5.290 5.060 5.240 82,636 +0.06(+1.16%)
Aug 07, 2024 4.900 5.495 4.800 5.180 101,380 +0.42(+8.82%)
Aug 06, 2024 4.900 5.020 4.690 4.760 68,145 -0.08(-1.65%)
Aug 05, 2024 5.080 5.080 4.780 4.840 67,190 -0.45(-8.51%)
Aug 02, 2024 5.310 5.420 5.255 5.290 51,261 -0.22(-3.99%)
Aug 01, 2024 5.620 5.740 5.430 5.510 124,605 -0.16(-2.82%)
Jul 31, 2024 5.720 5.820 5.590 5.670 61,402 +0.01(+0.18%)
Jul 30, 2024 5.560 5.670 5.545 5.660 68,438 +0.10(+1.80%)
Jul 29, 2024 5.780 5.860 5.560 5.560 62,216 -0.21(-3.64%)
Jul 26, 2024 5.880 5.980 5.680 5.770 69,379 -0.03(-0.52%)
Jul 25, 2024 5.610 5.950 5.610 5.800 84,127 +0.20(+3.57%)
Jul 24, 2024 5.780 5.900 5.590 5.600 65,860 -0.20(-3.45%)
Jul 23, 2024 5.640 5.820 5.640 5.800 69,736 +0.16(+2.84%)
Jul 22, 2024 5.450 5.680 5.450 5.640 71,423 +0.19(+3.49%)
Jul 19, 2024 5.660 5.740 5.430 5.450 77,011 -0.23(-4.05%)
Jul 18, 2024 6.010 6.040 5.680 5.680 102,149 -0.37(-6.12%)
Jul 17, 2024 6.030 6.190 5.920 6.050 301,467 +0.01(+0.17%)
Jul 16, 2024 5.620 6.090 5.620 6.040 188,998 +0.41(+7.28%)
Jul 15, 2024 5.380 5.650 5.343 5.630 69,923 +0.30(+5.63%)
Jul 12, 2024 5.350 5.470 5.250 5.330 83,766 +0.04(+0.76%)
Jul 11, 2024 5.290 5.415 5.250 5.290 80,442 +0.06(+1.15%)
Jul 10, 2024 5.290 5.360 5.170 5.230 68,854 -0.08(-1.51%)
Jul 09, 2024 5.220 5.440 5.220 5.310 87,789 +0.05(+0.95%)
Jul 08, 2024 5.590 5.590 5.250 5.260 94,070 -0.29(-5.23%)
Jul 05, 2024 5.550 5.560 5.460 5.550 72,308 +0.00(+0.00%)
Jul 03, 2024 5.480 5.600 5.470 5.550 34,824 +0.09(+1.65%)
Jul 02, 2024 5.490 5.570 5.390 5.460 143,400 -0.04(-0.73%)
Jul 01, 2024 5.680 5.690 5.451 5.500 115,010 -0.19(-3.34%)
Jun 28, 2024 5.850 5.900 5.590 5.690 306,401 -0.13(-2.23%)
Jun 27, 2024 6.090 6.090 5.710 5.820 159,468 -0.31(-5.06%)
Jun 26, 2024 6.380 6.400 6.120 6.130 184,477 -0.28(-4.37%)
Jun 25, 2024 6.680 6.690 6.230 6.410 1,153,831 -0.27(-4.04%)
Jun 24, 2024 6.510 6.740 6.490 6.680 1,283,922 +0.17(+2.61%)
Jun 21, 2024 6.410 6.690 6.130 6.510 1,477,458 +0.11(+1.72%)
Jun 20, 2024 6.160 6.400 6.050 6.400 1,251,721 +0.22(+3.56%)
Jun 18, 2024 6.040 6.180 5.980 6.180 1,184,299 +0.08(+1.31%)
Jun 17, 2024 6.120 6.220 6.000 6.100 194,368 +0.02(+0.33%)
Jun 14, 2024 6.050 6.205 5.960 6.080 193,980 -0.01(-0.16%)
Jun 13, 2024 6.220 6.230 6.080 6.090 205,826 -0.12(-1.93%)
Jun 12, 2024 6.040 6.350 6.020 6.210 243,063 +0.27(+4.55%)
Jun 11, 2024 5.890 6.107 5.830 5.940 226,130 +0.04(+0.68%)
Jun 10, 2024 5.230 6.029 5.230 5.900 290,643 +0.58(+10.90%)
Jun 07, 2024 5.450 5.639 5.290 5.320 61,292 -0.19(-3.45%)
Jun 06, 2024 5.520 5.530 5.360 5.510 34,015 -0.09(-1.61%)
Jun 05, 2024 5.550 5.660 5.495 5.600 31,937 +0.04(+0.72%)
Jun 04, 2024 5.820 5.820 5.480 5.560 35,100 -0.27(-4.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.