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

Emcor Group (NY: EME )

435.60 +5.55 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2006 4.763 4.785 4.726 4.745 896,304 -0.02(-0.38%)
Jan 30, 2006 4.764 4.795 4.742 4.763 760,605 +0.02(+0.33%)
Jan 27, 2006 4.715 4.793 4.709 4.747 563,107 +0.05(+1.00%)
Jan 26, 2006 4.564 4.743 4.553 4.700 1,081,702 +0.14(+2.98%)
Jan 25, 2006 4.612 4.612 4.521 4.564 517,730 -0.04(-0.97%)
Jan 24, 2006 4.454 4.640 4.454 4.609 857,409 +0.17(+3.94%)
Jan 23, 2006 4.408 4.452 4.382 4.434 737,268 +0.04(+0.97%)
Jan 20, 2006 4.512 4.512 4.374 4.391 733,811 -0.11(-2.52%)
Jan 19, 2006 4.460 4.510 4.420 4.505 692,756 +0.07(+1.66%)
Jan 18, 2006 4.428 4.447 4.390 4.431 500,011 +0.00(+0.07%)
Jan 17, 2006 4.404 4.453 4.376 4.428 645,218 +0.02(+0.55%)
Jan 13, 2006 4.427 4.438 4.344 4.404 512,544 -0.02(-0.52%)
Jan 12, 2006 4.509 4.511 4.375 4.427 672,876 -0.05(-1.19%)
Jan 11, 2006 4.498 4.498 4.427 4.480 520,323 +0.01(+0.19%)
Jan 10, 2006 4.391 4.494 4.379 4.472 647,379 +0.10(+2.37%)
Jan 09, 2006 4.259 4.409 4.259 4.368 917,048 +0.12(+2.92%)
Jan 06, 2006 4.237 4.267 4.182 4.244 693,620 +0.02(+0.51%)
Jan 05, 2006 4.208 4.250 4.174 4.223 1,190,607 +0.01(+0.34%)
Jan 04, 2006 4.116 4.246 4.099 4.208 1,157,762 +0.09(+2.25%)
Jan 03, 2006 3.911 4.138 3.905 4.116 1,298,215 +0.21(+5.36%)
Dec 30, 2005 3.968 3.968 3.905 3.907 511,680 -0.06(-1.56%)
Dec 29, 2005 3.991 4.003 3.967 3.968 309,860 -0.02(-0.44%)
Dec 28, 2005 3.937 3.992 3.933 3.986 391,539 +0.06(+1.47%)
Dec 27, 2005 4.000 4.018 3.919 3.928 467,599 -0.07(-1.71%)
Dec 23, 2005 3.970 4.015 3.970 3.996 262,754 +0.03(+0.76%)
Dec 22, 2005 3.905 3.974 3.905 3.966 546,685 +0.07(+1.80%)
Dec 21, 2005 3.881 3.926 3.864 3.896 455,066 +0.02(+0.54%)
Dec 20, 2005 3.902 3.913 3.854 3.875 730,786 -0.02(-0.55%)
Dec 19, 2005 3.970 3.970 3.887 3.897 868,646 -0.07(-1.69%)
Dec 16, 2005 4.000 4.016 3.957 3.964 1,100,717 +0.01(+0.19%)
Dec 15, 2005 4.047 4.049 3.947 3.956 695,781 -0.09(-2.15%)
Dec 14, 2005 4.026 4.077 4.026 4.043 403,639 +0.01(+0.33%)
Dec 13, 2005 4.022 4.048 4.010 4.030 532,423 +0.01(+0.20%)
Dec 12, 2005 4.067 4.087 3.993 4.022 504,765 -0.05(-1.11%)
Dec 09, 2005 4.034 4.083 4.007 4.067 466,735 +0.03(+0.80%)
Dec 08, 2005 4.026 4.079 3.990 4.034 638,735 +0.01(+0.24%)
Dec 07, 2005 4.126 4.126 4.013 4.025 670,283 -0.07(-1.63%)
Dec 06, 2005 4.154 4.157 4.061 4.091 821,972 -0.06(-1.50%)
Dec 05, 2005 4.177 4.181 4.110 4.154 677,198 -0.02(-0.58%)
Dec 02, 2005 4.156 4.181 4.132 4.178 423,951 +0.02(+0.60%)
Dec 01, 2005 4.093 4.167 4.096 4.153 663,801 +0.06(+1.47%)
Nov 30, 2005 4.073 4.097 4.030 4.093 630,524 +0.06(+1.55%)
Nov 29, 2005 3.980 4.058 3.975 4.030 431,297 +0.06(+1.56%)
Nov 28, 2005 4.070 4.072 3.950 3.968 985,329 -0.09(-2.28%)
Nov 25, 2005 4.060 4.071 4.047 4.061 178,050 +0.00(+0.06%)
Nov 23, 2005 4.035 4.073 4.035 4.059 626,203 +0.02(+0.44%)
Nov 22, 2005 4.039 4.064 4.026 4.041 1,163,380 +0.00(+0.04%)
Nov 21, 2005 4.023 4.061 4.004 4.039 1,078,244 +0.02(+0.40%)
Nov 18, 2005 4.058 4.062 4.013 4.023 676,333 -0.02(-0.59%)
Nov 17, 2005 3.942 4.060 3.942 4.047 726,464 +0.11(+2.85%)
Nov 16, 2005 3.902 3.942 3.882 3.934 464,574 +0.03(+0.71%)
Nov 15, 2005 3.911 3.916 3.893 3.907 594,223 -0.00(-0.03%)
Nov 14, 2005 3.916 3.922 3.899 3.908 701,831 -0.00(-0.07%)
Nov 11, 2005 3.896 3.931 3.881 3.911 763,198 +0.02(+0.40%)
Nov 10, 2005 3.887 3.913 3.876 3.895 996,134 +0.01(+0.31%)
Nov 09, 2005 3.913 3.955 3.866 3.883 1,452,497 -0.03(-0.86%)
Nov 08, 2005 3.924 3.961 3.887 3.916 755,851 -0.02(-0.49%)
Nov 07, 2005 3.848 3.985 3.858 3.935 1,092,938 +0.09(+2.30%)
Nov 04, 2005 3.842 3.882 3.803 3.847 1,065,280 +0.02(+0.42%)
Nov 03, 2005 3.998 3.900 3.743 3.831 1,415,763 +0.12(+3.29%)
Nov 02, 2005 3.518 3.714 3.517 3.709 754,123 +0.19(+5.50%)
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.