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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

109.41 -0.36 (-0.33%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.29 10.32 10.18 10.25 5,740,048 -0.05(-0.47%)
Sep 29, 2004 10.21 10.30 10.21 10.29 3,936,430 +0.01(+0.14%)
Sep 28, 2004 10.17 10.30 10.12 10.28 3,106,801 +0.12(+1.22%)
Sep 27, 2004 10.26 10.26 10.12 10.16 4,025,221 -0.11(-1.05%)
Sep 24, 2004 10.30 10.34 10.26 10.26 3,235,157 -0.03(-0.26%)
Sep 23, 2004 10.35 10.36 10.28 10.29 2,895,695 -0.06(-0.56%)
Sep 22, 2004 10.46 10.48 10.31 10.35 3,462,572 -0.12(-1.15%)
Sep 21, 2004 10.40 10.49 10.36 10.47 2,214,053 +0.10(+0.97%)
Sep 20, 2004 10.36 10.42 10.31 10.37 2,920,460 -0.02(-0.18%)
Sep 17, 2004 10.41 10.46 10.34 10.39 3,777,571 +0.01(+0.06%)
Sep 16, 2004 10.36 10.43 10.34 10.38 2,588,548 +0.04(+0.38%)
Sep 15, 2004 10.46 10.49 10.32 10.34 4,420,254 -0.16(-1.56%)
Sep 14, 2004 10.60 10.60 10.46 10.50 2,461,401 -0.10(-0.91%)
Sep 13, 2004 10.53 10.63 10.45 10.60 3,190,157 +0.06(+0.53%)
Sep 10, 2004 10.38 10.55 10.35 10.54 4,307,905 +0.20(+1.89%)
Sep 09, 2004 10.41 10.42 10.29 10.35 2,854,621 -0.04(-0.40%)
Sep 08, 2004 10.43 10.48 10.36 10.39 2,774,588 -0.07(-0.71%)
Sep 07, 2004 10.35 10.49 10.35 10.46 5,146,291 +0.14(+1.40%)
Sep 03, 2004 10.35 10.36 10.27 10.32 2,925,896 -0.03(-0.26%)
Sep 02, 2004 10.29 10.35 10.22 10.35 2,649,253 +0.07(+0.69%)
Sep 01, 2004 10.31 10.37 10.18 10.27 3,801,732 -0.03(-0.31%)
Aug 31, 2004 10.28 10.32 10.23 10.31 2,785,158 +0.06(+0.61%)
Aug 30, 2004 10.29 10.33 10.24 10.24 1,676,471 -0.05(-0.48%)
Aug 27, 2004 10.36 10.36 10.22 10.29 1,991,167 -0.06(-0.61%)
Aug 26, 2004 10.29 10.38 10.26 10.36 2,551,703 +0.06(+0.61%)
Aug 25, 2004 10.23 10.32 10.15 10.29 2,114,993 +0.06(+0.57%)
Aug 24, 2004 10.25 10.32 10.17 10.23 2,039,489 +0.00(+0.00%)
Aug 23, 2004 10.24 10.30 10.18 10.23 3,172,942 +0.04(+0.36%)
Aug 20, 2004 10.20 10.23 10.01 10.20 4,334,180 -0.02(-0.16%)
Aug 19, 2004 10.27 10.34 10.14 10.21 3,072,372 -0.12(-1.17%)
Aug 18, 2004 10.20 10.34 10.18 10.34 2,542,038 +0.14(+1.33%)
Aug 17, 2004 10.18 10.26 10.17 10.20 2,638,380 +0.06(+0.60%)
Aug 16, 2004 9.983 10.18 9.962 10.14 3,151,801 +0.16(+1.61%)
Aug 13, 2004 9.890 9.993 9.842 9.978 3,686,363 +0.09(+0.94%)
Aug 12, 2004 10.03 10.03 9.822 9.885 4,309,415 -0.14(-1.40%)
Aug 11, 2004 10.04 10.06 9.922 10.03 3,017,406 -0.11(-1.13%)
Aug 10, 2004 10.11 10.15 10.05 10.14 3,385,559 +0.11(+1.06%)
Aug 09, 2004 10.04 10.15 9.970 10.03 3,537,471 +0.02(+0.17%)
Aug 06, 2004 10.08 10.11 9.955 10.02 4,742,803 -0.13(-1.29%)
Aug 05, 2004 10.32 10.37 10.15 10.15 3,591,833 -0.16(-1.53%)
Aug 04, 2004 10.40 10.41 10.15 10.31 6,639,743 -0.07(-0.70%)
Aug 03, 2004 10.36 10.49 10.31 10.38 13,256,533 +0.31(+3.11%)
Aug 02, 2004 10.06 10.11 9.945 10.07 5,582,699 +0.02(+0.16%)
Jul 30, 2004 10.03 10.15 9.983 10.05 3,274,116 -0.01(-0.15%)
Jul 29, 2004 9.958 10.12 9.933 10.06 3,982,637 +0.12(+1.17%)
Jul 28, 2004 10.000 10.05 9.880 9.948 4,840,353 -0.06(-0.58%)
Jul 27, 2004 9.786 10.03 9.736 10.01 3,787,235 +0.23(+2.30%)
Jul 26, 2004 9.847 9.880 9.698 9.781 3,449,888 -0.07(-0.67%)
Jul 23, 2004 9.854 9.922 9.778 9.847 2,959,117 -0.06(-0.63%)
Jul 22, 2004 9.943 9.993 9.768 9.910 4,744,615 -0.10(-0.96%)
Jul 21, 2004 10.12 10.25 10.01 10.01 4,734,649 -0.10(-1.03%)
Jul 20, 2004 10.03 10.14 9.990 10.11 3,004,117 +0.07(+0.71%)
Jul 19, 2004 10.07 10.07 9.892 10.04 5,515,049 -0.11(-1.08%)
Jul 16, 2004 10.13 10.17 10.07 10.15 3,998,040 +0.09(+0.91%)
Jul 15, 2004 9.990 10.14 9.990 10.06 3,991,396 +0.06(+0.60%)
Jul 14, 2004 9.966 10.07 9.917 9.998 3,912,571 -0.04(-0.36%)
Jul 13, 2004 10.03 10.18 9.993 10.03 4,636,494 -0.13(-1.25%)
Jul 12, 2004 10.19 10.22 10.06 10.16 1,658,048 -0.03(-0.29%)
Jul 09, 2004 10.08 10.24 10.08 10.19 3,207,070 +0.13(+1.32%)
Jul 08, 2004 10.28 10.28 10.06 10.06 3,746,464 -0.24(-2.35%)
Jul 07, 2004 10.30 10.39 10.28 10.30 4,846,393 +0.00(+0.02%)
Jul 06, 2004 10.26 10.34 10.25 10.30 3,337,539 -0.05(-0.51%)
Jul 02, 2004 10.33 10.39 10.24 10.35 3,154,821 -0.00(-0.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.