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

Emerson Electric (NY: EMR )

109.89 +0.29 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2022 80.18 80.33 78.38 78.52 3,723,332 -1.52(-1.90%)
Aug 30, 2022 81.65 81.70 79.66 80.04 2,235,544 -1.44(-1.77%)
Aug 29, 2022 80.63 81.90 80.39 81.48 2,083,796 +0.15(+0.19%)
Aug 26, 2022 84.69 84.69 81.27 81.33 2,121,801 -3.18(-3.76%)
Aug 25, 2022 84.14 84.59 83.62 84.51 2,044,627 +0.99(+1.18%)
Aug 24, 2022 83.52 83.81 82.88 83.52 1,482,089 +0.20(+0.24%)
Aug 23, 2022 82.96 84.11 82.78 83.32 2,667,052 +0.46(+0.56%)
Aug 22, 2022 83.68 84.00 82.53 82.85 2,602,601 -2.33(-2.74%)
Aug 19, 2022 86.09 86.23 84.96 85.19 1,957,823 -1.55(-1.78%)
Aug 18, 2022 85.92 86.96 85.50 86.74 2,247,465 +1.37(+1.61%)
Aug 17, 2022 85.32 85.85 84.88 85.36 2,047,164 -1.05(-1.21%)
Aug 16, 2022 85.04 86.62 85.04 86.41 2,933,154 +1.07(+1.25%)
Aug 15, 2022 84.82 85.48 84.21 85.34 2,096,653 -0.37(-0.43%)
Aug 12, 2022 84.10 85.74 84.10 85.71 2,525,070 +1.66(+1.98%)
Aug 11, 2022 84.51 85.33 83.96 84.05 3,049,420 +0.45(+0.53%)
Aug 10, 2022 84.37 84.37 83.12 83.60 3,590,270 +0.91(+1.10%)
Aug 09, 2022 83.74 83.95 82.20 82.69 5,114,554 -3.29(-3.82%)
Aug 08, 2022 87.03 87.11 85.40 85.98 3,770,265 -0.34(-0.40%)
Aug 05, 2022 85.25 86.38 85.06 86.32 2,539,925 +0.76(+0.89%)
Aug 04, 2022 86.00 86.10 85.34 85.56 2,180,255 -0.22(-0.26%)
Aug 03, 2022 85.37 86.04 84.78 85.78 1,596,037 +0.68(+0.80%)
Aug 02, 2022 84.84 85.80 84.43 85.10 2,275,648 -0.22(-0.26%)
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.