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:

Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

26.64 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 31.33 31.52 30.89 31.24 1,826,713 +0.23(+0.73%)
Jan 28, 2011 31.27 31.33 30.57 31.01 1,918,806 +0.44(+1.46%)
Jan 27, 2011 30.70 30.97 30.42 30.57 2,041,326 +0.33(+1.10%)
Jan 26, 2011 30.61 30.76 30.22 30.24 2,464,021 -0.14(-0.47%)
Jan 25, 2011 30.74 30.81 30.14 30.38 1,000,095 -0.24(-0.77%)
Jan 24, 2011 30.88 30.88 30.52 30.61 715,586 -0.10(-0.34%)
Jan 21, 2011 31.34 31.34 30.70 30.72 1,042,366 -0.58(-1.84%)
Jan 20, 2011 30.98 31.46 30.98 31.30 1,614,402 +0.05(+0.15%)
Jan 19, 2011 31.23 31.42 31.14 31.25 1,360,739 -0.23(-0.72%)
Jan 18, 2011 32.14 32.17 31.16 31.48 2,700,331 +0.24(+0.76%)
Jan 14, 2011 28.77 31.30 28.77 31.24 6,041,539 +2.83(+9.96%)
Jan 13, 2011 28.65 28.65 28.23 28.41 742,639 -0.15(-0.53%)
Jan 12, 2011 28.29 28.86 28.17 28.56 1,655,238 +0.59(+2.10%)
Jan 11, 2011 28.58 28.64 27.76 27.97 1,607,228 +0.39(+1.41%)
Jan 10, 2011 28.00 28.00 27.55 27.59 726,149 -0.22(-0.78%)
Jan 07, 2011 28.08 28.15 27.59 27.80 387,027 -0.11(-0.41%)
Jan 06, 2011 27.91 28.01 27.61 27.92 686,911 -0.06(-0.20%)
Jan 05, 2011 27.77 28.10 27.69 27.97 650,979 +0.05(+0.17%)
Jan 04, 2011 28.11 28.12 27.57 27.93 841,361 -0.05(-0.17%)
Jan 03, 2011 27.92 28.09 27.74 27.97 682,587 +0.14(+0.51%)
Dec 31, 2010 27.64 27.87 27.54 27.83 198,180 +0.20(+0.72%)
Dec 30, 2010 27.24 27.92 27.19 27.63 706,590 +0.35(+1.28%)
Dec 29, 2010 27.56 27.64 27.17 27.28 629,781 +0.12(+0.45%)
Dec 28, 2010 27.22 27.32 27.05 27.16 360,469 -0.17(-0.62%)
Dec 27, 2010 27.56 27.63 27.21 27.33 291,423 -0.34(-1.23%)
Dec 23, 2010 27.49 27.85 27.42 27.67 255,457 -0.04(-0.14%)
Dec 22, 2010 27.58 27.84 27.39 27.71 735,369 -0.03(-0.10%)
Dec 21, 2010 27.51 28.14 27.47 27.74 687,118 +0.27(+0.96%)
Dec 20, 2010 28.19 28.26 27.20 27.47 1,037,800 -0.71(-2.52%)
Dec 17, 2010 28.02 28.55 27.94 28.18 764,380 -0.12(-0.43%)
Dec 16, 2010 28.08 28.33 27.82 28.30 1,179,467 +0.20(+0.71%)
Dec 15, 2010 27.93 28.30 27.83 28.11 746,887 -0.06(-0.20%)
Dec 14, 2010 27.68 28.35 27.63 28.16 586,557 -0.05(-0.17%)
Dec 13, 2010 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
Dec 08, 2010 27.92 28.21 28.21 28.21 948,931 +0.32(+1.15%)
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.