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 )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.66 10.75 10.64 10.72 2,199,777 -0.01(-0.09%)
Dec 30, 2003 10.69 10.76 10.67 10.73 2,764,900 +0.02(+0.20%)
Dec 29, 2003 10.56 10.71 10.52 10.71 3,666,195 +0.15(+1.41%)
Dec 26, 2003 10.55 10.61 10.54 10.56 768,699 +0.01(+0.13%)
Dec 24, 2003 10.61 10.61 10.51 10.54 1,472,760 -0.07(-0.62%)
Dec 23, 2003 10.72 10.72 10.54 10.61 3,140,339 -0.09(-0.85%)
Dec 22, 2003 10.75 10.76 10.64 10.70 2,785,741 -0.05(-0.46%)
Dec 19, 2003 10.72 10.76 10.63 10.75 3,771,608 +0.09(+0.89%)
Dec 18, 2003 10.43 10.66 10.42 10.66 2,822,892 +0.23(+2.21%)
Dec 17, 2003 10.52 10.53 10.34 10.43 5,167,046 -0.11(-1.05%)
Dec 16, 2003 10.32 10.58 10.30 10.54 3,428,488 +0.20(+1.94%)
Dec 15, 2003 10.43 10.64 10.33 10.34 4,363,310 -0.03(-0.34%)
Dec 12, 2003 10.42 10.42 10.33 10.37 2,112,185 -0.04(-0.41%)
Dec 11, 2003 10.35 10.43 10.33 10.42 3,853,160 +0.05(+0.46%)
Dec 10, 2003 10.47 10.51 10.29 10.37 2,613,878 -0.06(-0.56%)
Dec 09, 2003 10.50 10.54 10.42 10.43 2,355,632 -0.06(-0.57%)
Dec 08, 2003 10.35 10.49 10.35 10.49 2,038,184 +0.07(+0.72%)
Dec 05, 2003 10.33 10.57 10.33 10.41 2,560,115 +0.03(+0.34%)
Dec 04, 2003 10.35 10.50 10.34 10.38 3,668,310 -0.02(-0.16%)
Dec 03, 2003 10.26 10.51 10.25 10.39 5,652,429 +0.14(+1.37%)
Dec 02, 2003 10.23 10.28 10.19 10.25 3,047,612 -0.02(-0.19%)
Dec 01, 2003 10.07 10.31 10.05 10.27 4,315,588 +0.17(+1.65%)
Nov 28, 2003 10.03 10.12 9.949 10.10 1,267,371 +0.07(+0.68%)
Nov 26, 2003 10.06 10.07 9.921 10.04 3,091,408 -0.01(-0.13%)
Nov 25, 2003 9.924 10.11 9.866 10.05 4,959,241 +0.15(+1.50%)
Nov 24, 2003 9.816 9.904 9.775 9.901 3,082,045 +0.15(+1.51%)
Nov 21, 2003 9.797 9.805 9.702 9.754 2,268,039 -0.04(-0.44%)
Nov 20, 2003 9.792 9.922 9.725 9.797 2,522,661 -0.08(-0.79%)
Nov 19, 2003 9.754 9.889 9.716 9.874 3,654,416 +0.10(+1.05%)
Nov 18, 2003 9.926 9.954 9.737 9.772 4,070,329 -0.13(-1.29%)
Nov 17, 2003 9.856 9.932 9.805 9.899 2,812,320 -0.07(-0.75%)
Nov 14, 2003 9.946 10.07 9.941 9.974 3,396,169 +0.04(+0.37%)
Nov 13, 2003 10.01 10.01 9.931 9.937 3,549,607 -0.08(-0.76%)
Nov 12, 2003 9.843 10.01 9.843 10.01 2,974,819 +0.12(+1.24%)
Nov 11, 2003 9.922 9.922 9.826 9.891 3,117,686 -0.06(-0.65%)
Nov 10, 2003 9.994 10.02 9.939 9.956 3,679,183 -0.04(-0.38%)
Nov 07, 2003 10.06 10.06 9.899 9.994 3,876,719 +0.01(+0.13%)
Nov 06, 2003 9.924 9.982 9.889 9.980 3,672,236 +0.07(+0.70%)
Nov 05, 2003 9.552 9.901 9.533 9.911 4,902,457 +0.09(+0.91%)
Nov 04, 2003 9.552 9.901 9.533 9.821 11,106,719 +0.30(+3.13%)
Nov 03, 2003 9.394 9.538 9.411 9.523 3,461,422 +0.13(+1.37%)
Oct 31, 2003 9.328 9.365 9.315 9.394 3,342,707 +0.06(+0.69%)
Oct 30, 2003 9.259 9.361 9.209 9.330 2,606,025 +0.12(+1.35%)
Oct 29, 2003 9.237 9.300 9.179 9.206 3,948,303 -0.07(-0.79%)
Oct 28, 2003 9.002 9.280 8.967 9.278 5,366,394 +0.27(+2.96%)
Oct 27, 2003 9.047 9.110 8.997 9.012 3,274,144 -0.03(-0.38%)
Oct 24, 2003 9.078 9.078 8.933 9.047 3,067,546 -0.03(-0.35%)
Oct 23, 2003 9.098 9.106 9.027 9.078 2,608,441 -0.03(-0.36%)
Oct 22, 2003 9.130 9.163 9.088 9.111 3,651,395 -0.09(-0.99%)
Oct 21, 2003 9.204 9.292 9.186 9.202 3,843,797 +0.04(+0.43%)
Oct 20, 2003 9.032 9.171 9.025 9.163 3,410,667 +0.13(+1.45%)
Oct 17, 2003 9.138 9.184 8.971 9.032 4,374,486 -0.11(-1.18%)
Oct 16, 2003 9.179 9.201 9.116 9.139 3,278,070 -0.11(-1.15%)
Oct 15, 2003 9.211 9.247 9.136 9.245 3,614,244 +0.03(+0.38%)
Oct 14, 2003 9.171 9.214 9.088 9.211 1,954,217 +0.06(+0.71%)
Oct 13, 2003 9.080 9.154 9.078 9.146 1,719,529 +0.07(+0.73%)
Oct 10, 2003 9.163 9.189 9.055 9.080 3,273,238 -0.08(-0.90%)
Oct 09, 2003 9.115 9.255 9.111 9.163 3,915,079 +0.05(+0.53%)
Oct 08, 2003 8.871 9.161 9.042 9.115 6,949,099 +0.24(+2.74%)
Oct 07, 2003 8.815 8.873 8.742 8.871 2,848,565 +0.06(+0.64%)
Oct 06, 2003 8.827 8.850 8.827 8.815 2,166,553 -0.02(-0.19%)
Oct 03, 2003 8.856 8.959 8.808 8.832 4,107,782 +0.10(+1.18%)
Oct 02, 2003 8.707 8.815 8.678 8.729 3,960,385 -0.05(-0.57%)
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.