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:

Emerson Electric (NY: EMR )

93.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.82 36.96 36.50 36.87 5,695,030 -0.33(-0.89%)
Aug 28, 2009 37.65 37.80 36.79 37.20 3,910,213 -0.23(-0.61%)
Aug 27, 2009 37.36 37.65 37.02 37.43 4,234,935 -0.13(-0.35%)
Aug 26, 2009 37.57 37.64 37.04 37.56 6,884,830 -0.01(-0.03%)
Aug 25, 2009 36.53 37.71 36.46 37.57 8,720,122 +1.07(+2.93%)
Aug 24, 2009 36.13 36.62 36.06 36.50 5,486,360 +0.48(+1.33%)
Aug 21, 2009 35.34 36.20 35.09 36.02 6,071,053 +0.95(+2.71%)
Aug 20, 2009 34.74 35.15 34.24 35.07 5,271,702 +0.49(+1.42%)
Aug 19, 2009 34.25 34.97 34.24 34.58 4,760,048 -0.14(-0.40%)
Aug 18, 2009 33.72 34.80 33.72 34.72 4,174,857 +0.55(+1.61%)
Aug 17, 2009 34.68 34.90 33.93 34.17 4,827,858 -1.02(-2.90%)
Aug 14, 2009 35.86 35.90 34.88 35.19 5,847,302 -0.72(-2.01%)
Aug 13, 2009 36.27 36.32 35.79 35.91 5,087,858 -0.10(-0.28%)
Aug 12, 2009 35.79 36.42 35.58 36.01 6,554,623 +0.04(+0.11%)
Aug 11, 2009 35.83 36.15 35.40 35.97 6,017,843 +0.18(+0.50%)
Aug 10, 2009 35.54 35.84 35.29 35.79 3,980,323 +0.15(+0.42%)
Aug 07, 2009 35.18 35.83 35.01 35.64 5,342,882 +0.88(+2.53%)
Aug 06, 2009 34.79 35.04 34.65 34.76 6,851,060 -0.07(-0.20%)
Aug 05, 2009 35.65 35.90 34.59 34.83 8,923,237 -1.16(-3.23%)
Aug 04, 2009 35.00 36.36 34.38 35.99 13,499,328 -0.40(-1.09%)
Aug 03, 2009 36.54 36.70 35.52 36.39 9,002,233 +0.01(+0.03%)
Jul 31, 2009 37.06 37.31 36.34 36.38 7,457,062 -0.67(-1.81%)
Jul 30, 2009 36.68 37.57 36.09 37.05 6,247,232 +1.02(+2.83%)
Jul 29, 2009 36.25 36.26 35.66 36.03 4,944,890 -0.39(-1.07%)
Jul 28, 2009 36.72 36.87 36.09 36.42 6,677,191 -0.29(-0.79%)
Jul 27, 2009 37.00 37.06 36.58 36.71 3,676,724 -0.09(-0.24%)
Jul 24, 2009 36.19 36.85 36.16 36.80 4,762,430 +0.31(+0.85%)
Jul 23, 2009 35.38 36.55 35.28 36.49 5,747,363 +1.20(+3.40%)
Jul 22, 2009 34.97 35.47 34.85 35.29 4,274,525 +0.17(+0.48%)
Jul 21, 2009 35.24 35.74 34.85 35.12 5,525,348 +0.17(+0.49%)
Jul 20, 2009 34.09 34.97 34.08 34.95 5,038,340 +0.98(+2.88%)
Jul 17, 2009 34.24 34.33 33.73 33.97 4,317,185 -0.47(-1.36%)
Jul 16, 2009 33.12 34.55 32.90 34.44 6,322,706 +1.24(+3.73%)
Jul 15, 2009 32.34 33.21 32.00 33.20 5,064,737 +1.33(+4.17%)
Jul 14, 2009 31.82 31.98 31.41 31.87 2,811,845 +0.16(+0.50%)
Jul 13, 2009 31.15 31.74 31.12 31.71 3,852,527 +0.71(+2.29%)
Jul 10, 2009 30.73 31.10 30.57 31.00 4,509,193 +0.03(+0.10%)
Jul 09, 2009 31.09 31.27 30.80 30.97 3,833,920 +0.15(+0.49%)
Jul 08, 2009 30.71 31.10 30.34 30.82 4,285,744 +0.19(+0.62%)
Jul 07, 2009 31.31 31.47 30.61 30.63 4,302,945 -0.81(-2.58%)
Jul 06, 2009 31.59 31.84 31.11 31.44 4,200,333 -0.35(-1.10%)
Jul 02, 2009 32.40 32.74 31.75 31.79 3,916,358 -1.09(-3.32%)
Jul 01, 2009 32.56 33.35 32.52 32.88 3,553,442 +0.48(+1.48%)
Jun 30, 2009 33.05 33.41 32.30 32.40 5,898,774 -0.87(-2.61%)
Jun 29, 2009 33.31 33.53 32.91 33.27 3,188,780 +0.18(+0.54%)
Jun 26, 2009 32.88 33.25 32.75 33.09 4,627,016 +0.14(+0.42%)
Jun 25, 2009 32.83 33.42 32.66 32.95 6,535,301 +0.77(+2.39%)
Jun 24, 2009 31.89 32.99 31.89 32.18 5,589,980 +0.51(+1.61%)
Jun 23, 2009 31.80 31.97 31.33 31.67 3,830,652 -0.08(-0.25%)
Jun 22, 2009 32.64 32.64 31.67 31.75 5,408,463 -1.01(-3.08%)
Jun 19, 2009 33.24 33.43 32.67 32.76 6,330,491 -0.24(-0.73%)
Jun 18, 2009 33.20 33.30 32.56 33.00 4,748,027 -0.07(-0.21%)
Jun 17, 2009 33.26 33.52 32.91 33.07 4,863,666 -0.29(-0.87%)
Jun 16, 2009 34.22 34.32 33.24 33.36 4,577,156 -0.71(-2.08%)
Jun 15, 2009 34.71 34.75 33.82 34.07 5,203,071 -1.00(-2.85%)
Jun 12, 2009 34.80 35.08 34.33 35.07 3,594,187 +0.13(+0.37%)
Jun 11, 2009 34.91 35.54 34.83 34.94 5,577,883 +0.04(+0.11%)
Jun 10, 2009 35.40 35.60 34.09 34.90 5,134,442 -0.21(-0.60%)
Jun 09, 2009 35.21 35.44 34.77 35.11 4,221,501 -0.04(-0.11%)
Jun 08, 2009 34.74 35.43 34.58 35.15 5,730,115 -0.05(-0.14%)
Jun 05, 2009 34.86 35.57 34.75 35.20 6,193,119 +0.63(+1.82%)
Jun 04, 2009 34.41 34.68 34.00 34.57 4,439,204 +0.36(+1.05%)
Jun 03, 2009 34.57 34.57 33.77 34.21 5,616,711 -0.47(-1.36%)
Jun 02, 2009 33.96 34.90 33.78 34.68 5,583,991 +0.84(+2.48%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.