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 )

382.06 +2.63 (+0.69%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 9, 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 (%)
Mar 28, 2024 351.71 352.75 348.44 349.95 324,946 -1.39(-0.40%)
Mar 27, 2024 353.05 354.48 349.90 351.34 310,450 +0.41(+0.12%)
Mar 26, 2024 347.62 352.80 347.30 350.93 359,507 +4.06(+1.17%)
Mar 25, 2024 346.86 348.21 343.78 346.87 276,153 -0.86(-0.25%)
Mar 22, 2024 346.70 349.49 344.96 347.73 302,328 +2.09(+0.60%)
Mar 21, 2024 336.00 347.22 335.88 345.64 408,510 +11.76(+3.52%)
Mar 20, 2024 334.58 336.22 332.36 333.88 363,140 -0.57(-0.17%)
Mar 19, 2024 329.77 334.58 327.79 334.45 343,906 +3.85(+1.16%)
Mar 18, 2024 330.23 336.30 329.26 330.61 329,649 +2.34(+0.71%)
Mar 15, 2024 324.69 329.87 324.69 328.27 1,105,835 +1.78(+0.54%)
Mar 14, 2024 324.06 327.24 320.71 326.49 425,545 +2.86(+0.88%)
Mar 13, 2024 322.42 326.26 322.19 323.63 446,256 +0.63(+0.20%)
Mar 12, 2024 316.85 323.46 314.52 323.00 499,742 +6.81(+2.16%)
Mar 11, 2024 323.20 323.27 313.26 316.19 584,721 -8.59(-2.65%)
Mar 08, 2024 327.66 330.64 323.63 324.78 424,244 -0.83(-0.25%)
Mar 07, 2024 326.12 327.77 322.10 325.61 800,199 +0.11(+0.03%)
Mar 06, 2024 325.44 330.02 324.06 325.50 611,469 +1.07(+0.33%)
Mar 05, 2024 323.11 328.98 322.23 324.43 661,978 +0.89(+0.27%)
Mar 04, 2024 321.48 328.91 321.48 323.54 536,054 +3.78(+1.18%)
Mar 01, 2024 315.57 320.93 314.55 319.76 696,284 +6.47(+2.06%)
Feb 29, 2024 307.78 317.97 305.67 313.30 964,884 +8.06(+2.64%)
Feb 28, 2024 290.71 307.77 289.30 305.23 1,054,570 +27.96(+10.08%)
Feb 27, 2024 274.81 278.19 272.10 277.27 1,126,588 +2.59(+0.94%)
Feb 26, 2024 269.16 276.06 268.87 274.69 1,132,467 +5.16(+1.91%)
Feb 23, 2024 260.45 270.20 260.44 269.53 894,872 +10.51(+4.06%)
Feb 22, 2024 254.44 259.10 253.90 259.02 302,378 +7.08(+2.81%)
Feb 21, 2024 250.56 252.59 248.43 251.94 320,069 +0.96(+0.38%)
Feb 20, 2024 250.02 252.05 248.13 250.98 382,531 -1.76(-0.70%)
Feb 16, 2024 252.43 255.53 252.04 252.74 256,482 +0.58(+0.23%)
Feb 15, 2024 249.82 252.77 247.06 252.16 259,448 +3.87(+1.56%)
Feb 14, 2024 244.87 248.61 243.81 248.29 325,964 +5.72(+2.36%)
Feb 13, 2024 239.02 245.01 238.77 242.58 441,799 -0.77(-0.32%)
Feb 12, 2024 245.13 245.96 243.36 243.35 212,220 -1.63(-0.66%)
Feb 09, 2024 241.56 245.29 240.85 244.98 214,536 +3.15(+1.30%)
Feb 08, 2024 239.09 241.86 239.09 241.83 250,846 +3.01(+1.26%)
Feb 07, 2024 238.21 240.77 237.47 238.82 300,988 +2.05(+0.86%)
Feb 06, 2024 233.46 236.79 232.75 236.77 223,903 +3.46(+1.48%)
Feb 05, 2024 233.28 234.77 229.59 233.31 262,183 -1.73(-0.74%)
Feb 02, 2024 232.54 237.04 231.18 235.04 406,785 +1.49(+0.64%)
Feb 01, 2024 229.10 233.56 228.14 233.55 280,243 +5.61(+2.46%)
Jan 31, 2024 230.80 232.86 226.83 227.95 415,768 -2.64(-1.14%)
Jan 30, 2024 226.35 230.86 226.35 230.59 339,035 +6.12(+2.72%)
Jan 29, 2024 223.38 228.74 220.46 224.47 392,294 +0.42(+0.19%)
Jan 26, 2024 220.78 224.35 220.37 224.05 302,819 +3.73(+1.69%)
Jan 25, 2024 222.30 223.32 220.29 220.32 386,296 +0.37(+0.17%)
Jan 24, 2024 223.01 223.27 218.91 219.95 321,838 -1.40(-0.63%)
Jan 23, 2024 224.42 224.84 219.72 221.35 184,032 -2.38(-1.06%)
Jan 22, 2024 219.78 224.21 218.26 223.73 218,630 +5.01(+2.29%)
Jan 19, 2024 224.39 225.06 217.07 218.72 244,605 -4.38(-1.96%)
Jan 18, 2024 220.16 227.68 219.99 223.10 283,081 +4.27(+1.95%)
Jan 17, 2024 218.60 220.14 217.70 218.83 158,966 -1.29(-0.59%)
Jan 16, 2024 217.11 220.19 216.93 220.12 162,472 +1.30(+0.59%)
Jan 12, 2024 222.47 222.58 218.78 218.82 216,574 -2.04(-0.92%)
Jan 11, 2024 218.12 221.11 217.25 220.86 235,474 +2.63(+1.20%)
Jan 10, 2024 213.71 218.33 213.71 218.24 296,810 +4.34(+2.03%)
Jan 09, 2024 212.14 215.07 210.77 213.89 243,956 +0.39(+0.18%)
Jan 08, 2024 212.84 213.98 210.06 213.50 232,467 +1.38(+0.65%)
Jan 05, 2024 210.82 212.47 210.78 212.13 642,074 +1.32(+0.63%)
Jan 04, 2024 210.36 211.80 210.36 210.81 573,655 +0.61(+0.29%)
Jan 03, 2024 211.26 211.71 208.99 210.20 285,056 -2.26(-1.06%)
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.