Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.03	10.15	9.983	10.05	3,274,116	-0.01(-0.15%)
Jul 29, 2004	9.958	10.12	9.933	10.06	3,982,637	+0.12(+1.17%)
Jul 28, 2004	10.000	10.05	9.880	9.948	4,840,353	-0.06(-0.58%)
Jul 27, 2004	9.786	10.03	9.736	10.01	3,787,235	+0.23(+2.30%)
Jul 26, 2004	9.847	9.880	9.698	9.781	3,449,888	-0.07(-0.67%)
Jul 23, 2004	9.854	9.922	9.778	9.847	2,959,117	-0.06(-0.63%)
Jul 22, 2004	9.943	9.993	9.768	9.910	4,744,615	-0.10(-0.96%)
Jul 21, 2004	10.12	10.25	10.01	10.01	4,734,649	-0.10(-1.03%)
Jul 20, 2004	10.03	10.14	9.990	10.11	3,004,117	+0.07(+0.71%)
Jul 19, 2004	10.07	10.07	9.892	10.04	5,515,049	-0.11(-1.08%)
Jul 16, 2004	10.13	10.17	10.07	10.15	3,998,040	+0.09(+0.91%)
Jul 15, 2004	9.990	10.14	9.990	10.06	3,991,396	+0.06(+0.60%)
Jul 14, 2004	9.966	10.07	9.917	9.998	3,912,571	-0.04(-0.36%)
Jul 13, 2004	10.03	10.18	9.993	10.03	4,636,494	-0.13(-1.25%)
Jul 12, 2004	10.19	10.22	10.06	10.16	1,658,048	-0.03(-0.29%)
Jul 09, 2004	10.08	10.24	10.08	10.19	3,207,070	+0.13(+1.32%)
Jul 08, 2004	10.28	10.28	10.06	10.06	3,746,464	-0.24(-2.35%)
Jul 07, 2004	10.30	10.39	10.28	10.30	4,846,393	+0.00(+0.02%)
Jul 06, 2004	10.26	10.34	10.25	10.30	3,337,539	-0.05(-0.51%)
Jul 02, 2004	10.33	10.39	10.24	10.35	3,154,821	-0.00(-0.02%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Emerson Electric (NY: EMR )

Historical Prices