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 )

93.65 USD -1.27 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 36.08 36.99 35.62 36.61 4,702,750 +0.70(+1.95%)
Dec 30, 2008 34.73 35.97 34.70 35.91 3,436,012 +1.62(+4.72%)
Dec 29, 2008 34.16 34.71 33.57 34.29 2,937,746 -0.11(-0.32%)
Dec 26, 2008 34.01 34.50 33.75 34.40 1,681,733 +0.64(+1.90%)
Dec 24, 2008 33.38 33.99 33.34 33.76 1,606,715 +0.39(+1.17%)
Dec 23, 2008 34.76 35.14 33.15 33.37 4,550,390 -1.10(-3.19%)
Dec 22, 2008 33.92 35.00 33.71 34.47 4,985,965 +0.45(+1.32%)
Dec 19, 2008 35.98 36.68 33.56 34.02 7,727,293 -0.97(-2.77%)
Dec 18, 2008 35.43 36.67 34.49 34.99 8,078,827 -1.21(-3.34%)
Dec 17, 2008 33.97 36.84 33.65 36.20 7,612,576 +1.45(+4.17%)
Dec 16, 2008 31.77 35.00 31.70 34.75 6,667,563 +3.05(+9.62%)
Dec 15, 2008 32.50 33.00 31.25 31.70 4,670,533 -0.66(-2.04%)
Dec 12, 2008 31.23 32.45 31.08 32.36 4,619,493 +0.41(+1.28%)
Dec 11, 2008 33.09 33.70 31.81 31.95 5,798,682 -1.37(-4.11%)
Dec 10, 2008 32.63 34.00 32.55 33.32 5,265,226 +0.98(+3.03%)
Dec 09, 2008 32.79 33.24 31.77 32.34 5,808,541 -0.91(-2.74%)
Dec 08, 2008 32.20 33.97 32.04 33.25 8,829,534 +1.96(+6.26%)
Dec 05, 2008 31.13 31.56 30.01 31.29 7,140,817 -0.26(-0.82%)
Dec 04, 2008 33.40 33.80 30.90 31.55 5,523,914 -2.14(-6.35%)
Dec 03, 2008 31.71 33.82 31.04 33.69 7,405,875 +1.64(+5.12%)
Dec 02, 2008 30.98 32.05 30.75 32.05 6,994,602 +1.55(+5.08%)
Dec 01, 2008 34.75 34.75 30.49 30.50 8,762,395 -5.39(-15.02%)
Nov 28, 2008 34.63 35.90 34.38 35.89 2,505,546 +1.14(+3.28%)
Nov 26, 2008 33.43 34.90 32.75 34.75 4,925,519 +0.24(+0.70%)
Nov 25, 2008 33.65 34.91 33.03 34.51 5,800,807 +1.36(+4.10%)
Nov 24, 2008 32.75 34.00 31.83 33.15 8,864,291 +0.97(+3.01%)
Nov 21, 2008 30.77 32.40 29.26 32.18 9,960,820 +2.20(+7.34%)
Nov 20, 2008 31.28 32.88 29.77 29.98 9,616,558 -1.65(-5.22%)
Nov 19, 2008 32.55 33.75 31.46 31.63 7,137,393 -1.11(-3.39%)
Nov 18, 2008 31.82 33.24 31.30 32.74 7,346,797 +0.99(+3.12%)
Nov 17, 2008 32.97 33.10 31.67 31.75 6,254,231 -1.65(-4.94%)
Nov 14, 2008 33.89 34.77 31.21 33.40 0 -2.51(-6.99%)
Nov 13, 2008 31.42 36.04 31.01 35.91 10,298,880 +4.65(+14.88%)
Nov 12, 2008 31.83 32.27 31.15 31.26 7,592,826 -0.53(-1.67%)
Nov 11, 2008 33.12 33.29 31.47 31.79 6,591,997 -1.85(-5.50%)
Nov 10, 2008 33.47 35.30 32.82 33.64 6,109,550 +1.46(+4.54%)
Nov 07, 2008 31.61 32.35 31.04 32.18 4,976,707 +0.76(+2.42%)
Nov 06, 2008 33.75 33.75 31.24 31.42 7,551,734 -2.76(-8.07%)
Nov 05, 2008 34.96 36.36 33.50 34.18 6,796,832 -1.68(-4.68%)
Nov 04, 2008 33.85 36.40 33.51 35.86 9,284,442 +3.30(+10.14%)
Nov 03, 2008 32.01 32.56 31.41 32.56 7,185,817 -0.17(-0.52%)
Oct 31, 2008 32.47 33.03 30.15 32.73 9,948,672 +0.20(+0.61%)
Oct 30, 2008 33.55 34.80 31.81 32.53 7,170,782 -0.30(-0.91%)
Oct 29, 2008 33.24 34.57 32.42 32.83 6,606,280 +0.03(+0.09%)
Oct 28, 2008 30.94 32.87 29.45 32.80 7,763,046 +2.72(+9.04%)
Oct 27, 2008 30.01 31.92 29.68 30.08 5,551,172 -0.55(-1.80%)
Oct 24, 2008 30.05 31.48 29.44 30.63 6,367,767 -1.98(-6.07%)
Oct 23, 2008 32.68 33.59 30.72 32.61 8,191,139 +0.03(+0.09%)
Oct 22, 2008 33.60 33.70 31.16 32.58 7,766,095 -1.87(-5.43%)
Oct 21, 2008 35.02 36.34 34.21 34.45 5,325,544 -1.10(-3.09%)
Oct 20, 2008 34.31 35.64 33.43 35.55 6,223,565 +1.51(+4.44%)
Oct 17, 2008 34.59 36.24 33.69 34.04 7,189,348 -1.39(-3.92%)
Oct 16, 2008 32.99 35.68 31.54 35.43 8,909,027 +2.56(+7.79%)
Oct 15, 2008 36.15 36.34 32.62 32.87 8,789,702 -4.23(-11.40%)
Oct 14, 2008 39.73 40.84 35.64 37.10 7,863,488 -1.42(-3.69%)
Oct 13, 2008 35.87 39.49 34.33 38.52 9,751,110 +5.14(+15.40%)
Oct 10, 2008 32.56 35.19 30.15 33.38 17,069,645 -0.62(-1.82%)
Oct 09, 2008 36.95 37.72 33.74 34.00 8,732,862 -2.15(-5.95%)
Oct 08, 2008 35.38 38.07 35.10 36.15 11,086,359 +0.19(+0.53%)
Oct 07, 2008 38.14 38.74 35.96 35.96 7,975,910 -1.48(-3.95%)
Oct 06, 2008 37.38 37.86 35.25 37.44 7,713,601 -0.76(-1.99%)
Oct 03, 2008 38.30 40.49 38.11 38.20 0 +0.57(+1.51%)
Oct 02, 2008 39.19 39.19 37.43 37.63 6,112,640 -1.56(-3.98%)
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.