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 )

95.74 USD +0.82 (+0.86%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 74.16 74.31 73.69 73.86 1,086,800 -0.58(-0.78%)
Nov 27, 2019 74.43 74.53 73.87 74.44 1,505,000 +0.01(+0.02%)
Nov 26, 2019 74.41 74.45 73.89 74.43 2,077,265 +0.08(+0.10%)
Nov 25, 2019 74.00 74.38 73.68 74.35 2,274,639 +0.69(+0.94%)
Nov 22, 2019 73.69 73.75 73.23 73.66 2,425,800 +0.10(+0.14%)
Nov 21, 2019 72.94 73.60 72.53 73.56 2,116,024 +0.81(+1.11%)
Nov 20, 2019 72.97 73.21 72.31 72.75 2,243,477 -0.53(-0.72%)
Nov 19, 2019 73.58 73.58 72.85 73.28 2,133,182 +0.21(+0.29%)
Nov 18, 2019 73.15 73.30 72.75 73.07 1,678,582 -0.46(-0.63%)
Nov 15, 2019 73.39 73.70 72.99 73.53 2,134,100 +0.80(+1.10%)
Nov 14, 2019 72.34 73.25 72.27 72.73 2,001,019 -0.85(-1.16%)
Nov 13, 2019 73.50 73.80 73.26 73.58 2,785,724 -0.49(-0.66%)
Nov 12, 2019 74.26 74.70 73.89 74.07 2,310,124 +0.26(+0.35%)
Nov 11, 2019 73.29 73.89 73.17 73.81 1,673,970 -0.07(-0.09%)
Nov 08, 2019 73.71 73.89 73.32 73.88 2,216,400 +0.09(+0.12%)
Nov 07, 2019 73.88 74.29 73.57 73.79 2,571,954 +0.19(+0.26%)
Nov 06, 2019 73.13 74.25 72.87 73.60 4,031,033 -0.19(-0.26%)
Nov 05, 2019 72.10 73.93 72.00 73.79 6,575,541 +0.57(+0.78%)
Nov 04, 2019 72.47 75.54 72.29 73.22 6,626,857 +1.43(+1.99%)
Nov 01, 2019 70.61 71.79 70.46 71.79 2,897,400 +1.64(+2.34%)
Oct 31, 2019 70.75 71.03 69.39 70.15 2,936,128 -0.88(-1.24%)
Oct 30, 2019 70.75 71.05 69.86 71.03 1,796,491 +0.17(+0.24%)
Oct 29, 2019 70.55 71.22 70.50 70.86 2,436,575 -0.13(-0.18%)
Oct 28, 2019 71.27 71.44 70.53 70.99 2,078,087 +0.17(+0.24%)
Oct 25, 2019 70.11 71.10 69.91 70.82 1,945,300 +0.94(+1.35%)
Oct 24, 2019 70.75 70.80 69.44 69.88 1,790,553 -0.68(-0.96%)
Oct 23, 2019 70.25 70.63 69.92 70.56 2,498,727 +0.33(+0.47%)
Oct 22, 2019 69.56 70.43 68.95 70.23 2,227,297 +0.80(+1.15%)
Oct 21, 2019 69.06 69.75 68.94 69.43 2,348,098 +0.78(+1.14%)
Oct 18, 2019 67.97 68.82 67.92 68.65 3,877,100 +0.60(+0.88%)
Oct 17, 2019 67.80 68.47 67.70 68.05 2,832,710 +0.73(+1.08%)
Oct 16, 2019 67.43 68.09 67.28 67.32 2,783,137 -0.41(-0.61%)
Oct 15, 2019 67.21 68.42 66.64 67.73 4,784,747 +0.52(+0.77%)
Oct 14, 2019 66.61 67.38 66.54 67.21 2,156,895 +0.17(+0.25%)
Oct 11, 2019 66.25 68.03 65.97 67.04 3,738,200 +1.99(+3.06%)
Oct 10, 2019 63.78 65.43 63.78 65.05 2,842,115 +1.43(+2.25%)
Oct 09, 2019 63.68 64.12 62.98 63.62 2,778,156 +0.46(+0.73%)
Oct 08, 2019 63.76 64.01 63.10 63.16 2,742,670 -1.29(-2.00%)
Oct 07, 2019 65.03 65.49 64.44 64.45 2,053,741 -0.74(-1.14%)
Oct 04, 2019 64.36 65.20 64.36 65.19 3,216,000 +0.79(+1.23%)
Oct 03, 2019 63.10 64.43 62.80 64.40 3,331,453 +0.90(+1.42%)
Oct 02, 2019 64.28 64.60 62.98 63.50 4,188,417 -1.75(-2.68%)
Oct 01, 2019 67.97 68.27 65.18 65.25 7,704,578 -1.61(-2.41%)
Sep 30, 2019 66.62 67.21 66.62 66.86 5,055,231 +0.46(+0.69%)
Sep 27, 2019 65.08 66.80 64.00 66.40 6,476,600 +2.21(+3.44%)
Sep 26, 2019 64.48 64.48 63.83 64.19 1,933,569 -0.27(-0.42%)
Sep 25, 2019 63.89 64.59 63.75 64.46 2,399,496 +0.47(+0.73%)
Sep 24, 2019 65.00 65.28 63.78 63.99 3,693,382 -0.94(-1.45%)
Sep 23, 2019 64.40 65.26 64.15 64.93 2,610,564 -0.02(-0.03%)
Sep 20, 2019 65.35 65.74 64.51 64.95 4,134,000 -0.22(-0.34%)
Sep 19, 2019 65.10 65.54 64.79 65.17 2,067,722 +0.26(+0.40%)
Sep 18, 2019 64.57 64.92 64.02 64.91 3,523,240 -0.04(-0.06%)
Sep 17, 2019 65.30 65.40 64.35 64.95 2,220,073 -0.71(-1.08%)
Sep 16, 2019 65.53 65.91 65.22 65.66 2,279,358 +0.11(+0.17%)
Sep 13, 2019 65.58 66.21 65.16 65.55 2,247,700 +0.84(+1.30%)
Sep 12, 2019 65.00 65.52 64.41 64.71 2,408,460 -0.49(-0.75%)
Sep 11, 2019 64.96 65.37 64.19 65.20 3,047,221 +0.39(+0.60%)
Sep 10, 2019 63.88 64.81 63.59 64.81 3,056,845 +1.03(+1.61%)
Sep 09, 2019 62.54 63.88 62.41 63.78 3,505,778 +1.53(+2.46%)
Sep 06, 2019 62.05 62.39 61.65 62.25 2,653,600 +0.41(+0.66%)
Sep 05, 2019 60.63 62.13 60.50 61.84 3,509,237 +2.23(+3.74%)
Sep 04, 2019 59.12 59.82 59.12 59.61 3,286,315 +1.21(+2.07%)
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.