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 )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 29, 2004 10.02 10.15 10.02 10.08 3,137,463 +0.00(+0.05%)
Oct 28, 2004 10.23 10.23 10.01 10.07 4,389,016 -0.11(-1.05%)
Oct 27, 2004 9.971 10.24 9.971 10.18 6,961,405 +0.23(+2.34%)
Oct 26, 2004 9.793 9.946 9.779 9.946 3,065,001 +0.16(+1.61%)
Oct 25, 2004 9.746 9.817 9.664 9.789 3,993,019 +0.02(+0.16%)
Oct 22, 2004 9.852 9.880 9.754 9.773 4,213,582 -0.08(-0.78%)
Oct 21, 2004 9.757 9.872 9.672 9.850 3,681,879 +0.09(+0.92%)
Oct 20, 2004 9.742 9.803 9.631 9.760 3,218,823 +0.00(+0.05%)
Oct 19, 2004 9.921 9.976 9.754 9.756 3,521,700 -0.16(-1.65%)
Oct 18, 2004 9.863 9.976 9.776 9.919 3,296,052 +0.02(+0.17%)
Oct 15, 2004 9.833 9.951 9.804 9.902 3,249,651 +0.13(+1.35%)
Oct 14, 2004 9.836 9.864 9.749 9.770 3,187,042 -0.09(-0.94%)
Oct 13, 2004 9.970 10.02 9.784 9.863 2,988,090 -0.06(-0.60%)
Oct 12, 2004 9.885 9.952 9.793 9.922 2,845,391 +0.02(+0.19%)
Oct 11, 2004 9.893 10.000 9.889 9.904 1,895,127 +0.00(+0.02%)
Oct 08, 2004 9.894 9.970 9.814 9.902 3,356,755 -0.03(-0.27%)
Oct 07, 2004 9.990 10.05 9.929 9.929 1,986,339 -0.10(-1.00%)
Oct 06, 2004 9.911 10.04 9.861 10.03 3,476,889 +0.14(+1.45%)
Oct 05, 2004 10.01 10.04 9.860 9.886 4,291,129 -0.16(-1.57%)
Oct 04, 2004 10.07 10.12 9.996 10.04 4,366,133 -0.01(-0.09%)
Oct 01, 2004 9.762 10.07 9.731 10.05 5,485,793 +0.32(+3.25%)
Sep 30, 2004 9.782 9.808 9.675 9.737 6,040,379 -0.05(-0.47%)
Sep 29, 2004 9.707 9.792 9.707 9.782 4,142,392 +0.01(+0.14%)
Sep 28, 2004 9.660 9.789 9.613 9.768 3,269,356 +0.12(+1.22%)
Sep 27, 2004 9.754 9.754 9.616 9.650 4,235,829 -0.10(-1.05%)
Sep 24, 2004 9.789 9.825 9.753 9.753 3,404,427 -0.03(-0.26%)
Sep 23, 2004 9.833 9.849 9.771 9.778 3,047,204 -0.06(-0.56%)
Sep 22, 2004 9.940 9.959 9.795 9.833 3,643,741 -0.11(-1.15%)
Sep 21, 2004 9.885 9.967 9.844 9.948 2,329,897 +0.10(+0.97%)
Sep 20, 2004 9.849 9.897 9.801 9.852 3,073,264 -0.02(-0.18%)
Sep 17, 2004 9.888 9.943 9.830 9.869 3,975,221 +0.01(+0.06%)
Sep 16, 2004 9.849 9.915 9.830 9.863 2,723,986 +0.04(+0.38%)
Sep 15, 2004 9.943 9.965 9.809 9.825 4,651,531 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.938 9.981 2,590,187 -0.09(-0.91%)
Sep 13, 2004 10.01 10.11 9.932 10.07 3,357,073 +0.05(+0.53%)
Sep 10, 2004 9.860 10.03 9.833 10.02 4,533,304 +0.19(+1.89%)
Sep 09, 2004 9.896 9.900 9.781 9.833 3,003,981 -0.04(-0.40%)
Sep 08, 2004 9.913 9.957 9.841 9.872 2,919,760 -0.07(-0.71%)
Sep 07, 2004 9.838 9.971 9.838 9.943 5,415,556 +0.14(+1.40%)
Sep 03, 2004 9.831 9.847 9.756 9.806 3,078,985 -0.03(-0.26%)
Sep 02, 2004 9.778 9.833 9.716 9.831 2,787,867 +0.07(+0.69%)
Sep 01, 2004 9.797 9.853 9.674 9.764 4,000,647 -0.03(-0.31%)
Aug 31, 2004 9.765 9.809 9.724 9.793 2,930,884 +0.06(+0.61%)
Aug 30, 2004 9.782 9.815 9.734 9.734 1,764,187 -0.05(-0.48%)
Aug 27, 2004 9.841 9.842 9.713 9.781 2,095,350 -0.06(-0.61%)
Aug 26, 2004 9.781 9.863 9.754 9.841 2,685,213 +0.06(+0.61%)
Aug 25, 2004 9.724 9.808 9.646 9.781 2,225,654 +0.06(+0.57%)
Aug 24, 2004 9.738 9.806 9.660 9.726 2,146,200 +0.00(+0.00%)
Aug 23, 2004 9.731 9.789 9.675 9.726 3,338,957 +0.03(+0.36%)
Aug 20, 2004 9.691 9.720 9.515 9.691 4,560,953 -0.02(-0.16%)
Aug 19, 2004 9.757 9.830 9.638 9.707 3,233,125 -0.11(-1.17%)
Aug 18, 2004 9.693 9.828 9.674 9.822 2,675,043 +0.13(+1.33%)
Aug 17, 2004 9.677 9.753 9.668 9.693 2,776,426 +0.06(+0.60%)
Aug 16, 2004 9.487 9.675 9.466 9.635 3,316,710 +0.15(+1.61%)
Aug 13, 2004 9.399 9.496 9.353 9.482 3,879,242 +0.09(+0.94%)
Aug 12, 2004 9.529 9.529 9.334 9.394 4,534,893 -0.13(-1.40%)
Aug 11, 2004 9.537 9.557 9.428 9.528 3,175,283 -0.11(-1.13%)
Aug 10, 2004 9.609 9.642 9.551 9.636 3,562,698 +0.10(+1.06%)
Aug 09, 2004 9.539 9.647 9.474 9.535 3,722,559 +0.02(+0.17%)
Aug 06, 2004 9.581 9.608 9.460 9.520 4,990,956 -0.12(-1.29%)
Aug 05, 2004 9.808 9.856 9.644 9.644 3,779,766 -0.15(-1.53%)
Aug 04, 2004 9.878 9.888 9.644 9.793 6,987,148 -0.07(-0.70%)
Aug 03, 2004 9.841 9.967 9.801 9.863 13,950,143 +0.30(+3.11%)
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.