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 )

90.89 USD -0.32 (-0.35%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.37 59.88 59.09 59.75 4,149,400 +0.62(+1.05%)
Dec 28, 2018 59.50 60.03 58.92 59.13 4,261,600 -0.20(-0.34%)
Dec 27, 2018 57.51 59.33 57.25 59.33 5,713,314 +0.86(+1.47%)
Dec 26, 2018 55.90 58.52 55.38 58.47 5,450,856 +2.98(+5.37%)
Dec 24, 2018 56.33 56.85 55.45 55.49 3,719,700 -1.38(-2.43%)
Dec 21, 2018 56.70 57.97 56.60 56.87 10,205,300 +0.17(+0.30%)
Dec 20, 2018 57.22 57.63 56.18 56.70 6,281,090 -0.98(-1.70%)
Dec 19, 2018 58.49 59.94 57.11 57.68 5,091,428 -0.81(-1.38%)
Dec 18, 2018 59.20 59.97 58.13 58.49 5,960,578 -0.23(-0.39%)
Dec 17, 2018 60.10 60.21 58.27 58.72 6,521,648 -1.72(-2.85%)
Dec 14, 2018 60.13 60.93 59.96 60.44 6,152,200 -0.29(-0.48%)
Dec 13, 2018 61.46 61.67 60.50 60.73 6,478,073 -0.35(-0.57%)
Dec 12, 2018 60.67 62.14 60.57 61.08 7,496,861 -1.20(-1.93%)
Dec 11, 2018 63.71 64.00 61.71 62.28 3,097,151 -0.27(-0.43%)
Dec 10, 2018 62.48 63.04 61.13 62.55 4,060,995 -0.40(-0.64%)
Dec 07, 2018 63.89 64.87 62.79 62.95 5,232,200 -0.84(-1.32%)
Dec 06, 2018 64.18 64.34 62.04 63.79 7,599,683 -1.86(-2.83%)
Dec 04, 2018 68.66 69.19 65.58 65.65 6,547,400 -3.21(-4.66%)
Dec 03, 2018 69.38 69.95 68.40 68.86 5,009,118 +1.34(+1.98%)
Nov 30, 2018 67.15 67.65 66.42 67.52 3,467,100 +0.19(+0.28%)
Nov 29, 2018 67.75 67.94 66.98 67.33 3,083,462 -0.74(-1.09%)
Nov 28, 2018 67.00 68.07 66.22 68.07 2,258,165 +1.32(+1.98%)
Nov 27, 2018 66.50 67.07 65.94 66.75 2,156,869 +0.13(+0.20%)
Nov 26, 2018 66.28 67.10 65.84 66.62 3,064,360 +0.81(+1.23%)
Nov 23, 2018 66.49 66.66 65.65 65.81 1,888,800 -1.47(-2.18%)
Nov 21, 2018 67.28 67.28 67.28 0 +0.17(+0.25%)
Nov 20, 2018 67.94 68.11 66.71 67.11 3,350,701 -1.35(-1.97%)
Nov 19, 2018 69.29 69.34 67.70 68.46 5,274,274 -1.16(-1.67%)
Nov 16, 2018 68.47 70.31 68.39 69.62 4,732,800 +0.81(+1.18%)
Nov 15, 2018 66.63 69.23 66.33 68.81 4,314,756 +1.41(+2.09%)
Nov 14, 2018 67.53 68.99 66.83 67.40 4,789,682 +0.64(+0.96%)
Nov 13, 2018 67.29 68.78 66.47 66.76 4,877,781 -0.25(-0.37%)
Nov 12, 2018 68.45 68.79 66.87 67.01 4,731,172 -1.48(-2.16%)
Nov 09, 2018 68.84 69.53 67.89 68.49 4,236,000 -1.27(-1.82%)
Nov 08, 2018 68.98 70.26 68.98 69.76 5,342,750 -0.11(-0.16%)
Nov 07, 2018 71.08 71.18 68.58 69.87 6,514,317 -0.66(-0.94%)
Nov 06, 2018 67.51 71.00 67.18 70.53 4,589,935 +0.18(+0.26%)
Nov 05, 2018 69.91 70.98 69.72 70.35 4,179,498 +0.73(+1.05%)
Nov 02, 2018 70.67 70.96 69.08 69.62 4,625,500 -0.33(-0.47%)
Nov 01, 2018 68.39 70.26 68.24 69.95 3,935,398 +2.07(+3.05%)
Oct 31, 2018 68.61 69.52 67.83 67.88 3,606,451 +0.07(+0.10%)
Oct 30, 2018 66.27 67.92 66.17 67.81 2,895,182 +1.48(+2.23%)
Oct 29, 2018 67.40 68.33 65.45 66.33 3,496,867 +0.08(+0.12%)
Oct 26, 2018 66.23 67.34 65.56 66.25 3,507,400 -0.85(-1.27%)
Oct 25, 2018 66.86 67.65 66.49 67.10 3,652,567 +1.09(+1.65%)
Oct 24, 2018 68.93 69.18 65.82 66.01 5,151,321 -2.96(-4.29%)
Oct 23, 2018 69.76 69.80 68.05 68.97 5,546,165 -2.75(-3.83%)
Oct 22, 2018 72.65 72.71 71.47 71.72 2,686,773 -0.55(-0.76%)
Oct 19, 2018 72.56 73.37 71.93 72.27 3,182,000 -0.17(-0.23%)
Oct 18, 2018 73.65 74.26 71.93 72.44 3,092,541 -1.56(-2.11%)
Oct 17, 2018 73.47 74.31 72.71 74.00 3,635,316 +0.43(+0.58%)
Oct 16, 2018 72.17 73.66 71.95 73.57 3,476,013 +2.15(+3.01%)
Oct 15, 2018 71.74 72.22 71.42 71.42 2,559,050 -0.50(-0.70%)
Oct 12, 2018 72.74 72.82 71.20 71.92 3,600,900 +0.72(+1.01%)
Oct 11, 2018 73.10 73.60 71.02 71.20 4,347,101 -2.15(-2.93%)
Oct 10, 2018 75.94 75.99 73.29 73.35 4,197,252 -2.63(-3.46%)
Oct 09, 2018 77.77 77.90 75.74 75.98 3,638,530 -1.92(-2.46%)
Oct 08, 2018 77.48 78.09 76.93 77.90 2,712,135 -0.16(-0.20%)
Oct 05, 2018 78.26 78.65 77.47 78.06 4,116,300 -0.10(-0.13%)
Oct 04, 2018 78.57 79.70 77.66 78.16 3,271,746 -0.36(-0.46%)
Oct 03, 2018 78.02 78.59 77.90 78.52 2,593,557 +0.66(+0.85%)
Oct 02, 2018 77.45 78.30 77.13 77.86 4,086,531 +0.22(+0.28%)
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.