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 )

96.95 USD -0.52 (-0.53%)
Streaming Delayed Price Updated: 2:47 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 40.92 41.10 40.72 41.08 1,056,800 +0.26(+0.62%)
Aug 30, 2006 41.08 41.17 40.62 40.82 1,238,700 -0.16(-0.39%)
Aug 29, 2006 40.88 41.14 40.57 40.98 1,169,100 +0.10(+0.24%)
Aug 28, 2006 40.08 40.91 40.08 40.88 1,209,800 +0.73(+1.82%)
Aug 25, 2006 40.35 40.43 39.92 40.15 1,672,800 -0.38(-0.93%)
Aug 24, 2006 40.71 40.89 40.38 40.53 1,069,100 -0.18(-0.44%)
Aug 23, 2006 40.78 41.20 40.28 40.71 1,322,700 +0.14(+0.33%)
Aug 22, 2006 40.58 40.80 40.23 40.57 1,165,000 -0.19(-0.45%)
Aug 21, 2006 40.95 40.97 40.66 40.76 661,700 -0.29(-0.72%)
Aug 18, 2006 41.07 41.34 40.78 41.05 701,200 +0.00(+0.00%)
Aug 17, 2006 41.25 41.38 40.98 41.05 1,266,900 -0.17(-0.41%)
Aug 16, 2006 40.70 41.38 40.40 41.22 2,066,900 +0.87(+2.16%)
Aug 15, 2006 40.10 40.49 40.00 40.35 977,500 +0.60(+1.51%)
Aug 14, 2006 40.05 40.40 39.72 39.75 1,106,400 +0.06(+0.16%)
Aug 11, 2006 39.33 39.79 39.18 39.69 1,468,800 +0.18(+0.46%)
Aug 10, 2006 38.92 39.62 38.71 39.51 1,383,800 +0.41(+1.05%)
Aug 09, 2006 39.71 39.92 39.03 39.10 1,398,200 -0.60(-1.51%)
Aug 08, 2006 40.41 40.45 39.58 39.70 1,641,700 -0.69(-1.71%)
Aug 07, 2006 40.25 40.62 40.15 40.38 1,197,900 +0.07(+0.17%)
Aug 04, 2006 40.90 40.94 40.08 40.31 1,520,500 -0.05(-0.14%)
Aug 03, 2006 39.74 40.52 39.71 40.37 1,949,400 +0.63(+1.59%)
Aug 02, 2006 39.75 39.90 39.47 39.74 1,952,900 -0.01(-0.03%)
Aug 01, 2006 39.51 40.52 39.47 39.75 4,281,100 +0.29(+0.73%)
Jul 31, 2006 38.69 39.53 38.43 39.46 2,460,000 +0.77(+1.99%)
Jul 28, 2006 38.55 38.85 38.22 38.69 2,442,400 +0.18(+0.48%)
Jul 27, 2006 38.75 39.00 38.37 38.51 1,434,700 -0.05(-0.13%)
Jul 26, 2006 38.42 38.76 38.03 38.55 1,721,900 -0.08(-0.21%)
Jul 25, 2006 38.26 38.90 38.04 38.63 1,492,000 +0.31(+0.81%)
Jul 24, 2006 38.20 38.50 38.12 38.33 2,644,600 +0.25(+0.66%)
Jul 21, 2006 39.22 39.24 37.95 38.08 2,762,100 -1.14(-2.91%)
Jul 20, 2006 40.17 40.58 39.22 39.22 2,272,700 -1.07(-2.66%)
Jul 19, 2006 39.13 40.37 39.08 40.28 1,693,900 +1.28(+3.27%)
Jul 18, 2006 38.82 39.03 38.10 39.01 2,081,800 +0.04(+0.10%)
Jul 17, 2006 39.35 39.47 38.81 38.97 1,164,900 -0.53(-1.34%)
Jul 14, 2006 39.83 39.99 39.08 39.50 1,094,800 -0.46(-1.14%)
Jul 13, 2006 40.88 40.88 39.90 39.96 1,572,800 -1.23(-3.00%)
Jul 12, 2006 40.99 41.52 40.94 41.19 1,649,700 +0.27(+0.66%)
Jul 11, 2006 41.00 41.03 40.19 40.92 1,735,200 -0.17(-0.40%)
Jul 10, 2006 41.01 41.25 40.82 41.08 911,000 +0.17(+0.43%)
Jul 07, 2006 41.78 41.84 40.76 40.91 1,276,600 -0.88(-2.11%)
Jul 06, 2006 41.42 41.79 41.35 41.79 1,461,400 +0.38(+0.91%)
Jul 05, 2006 41.78 41.80 41.28 41.42 1,270,500 -0.61(-1.46%)
Jul 03, 2006 41.92 42.15 41.86 42.03 512,000 +0.12(+0.30%)
Jun 30, 2006 41.98 42.03 41.63 41.90 1,381,100 -0.08(-0.19%)
Jun 29, 2006 41.03 42.00 40.88 41.99 2,029,100 +1.14(+2.78%)
Jun 28, 2006 41.00 41.08 40.42 40.85 928,000 -0.12(-0.29%)
Jun 27, 2006 40.76 41.35 40.76 40.97 1,447,000 -0.23(-0.56%)
Jun 26, 2006 41.20 41.42 40.92 41.20 1,166,600 +0.10(+0.24%)
Jun 23, 2006 40.53 41.42 40.53 41.10 1,618,400 +0.44(+1.09%)
Jun 22, 2006 40.49 40.71 40.33 40.65 1,113,400 +0.20(+0.51%)
Jun 21, 2006 40.25 40.58 40.22 40.45 1,434,000 +0.20(+0.48%)
Jun 20, 2006 40.71 40.74 40.15 40.26 1,533,800 -0.25(-0.62%)
Jun 19, 2006 41.05 41.29 40.24 40.51 1,461,900 -0.42(-1.03%)
Jun 16, 2006 41.02 41.21 40.62 40.92 1,787,200 -0.30(-0.72%)
Jun 15, 2006 40.65 41.35 40.62 41.22 1,819,200 +0.57(+1.39%)
Jun 14, 2006 40.24 40.71 39.94 40.65 2,308,200 +0.90(+2.28%)
Jun 13, 2006 39.17 40.02 39.03 39.75 2,376,200 +0.26(+0.65%)
Jun 12, 2006 40.10 40.28 39.47 39.49 1,337,500 -0.58(-1.45%)
Jun 09, 2006 39.88 40.20 39.56 40.08 2,184,800 +0.77(+1.95%)
Jun 08, 2006 40.40 40.40 38.20 39.31 3,024,900 -0.63(-1.58%)
Jun 07, 2006 40.38 40.55 39.92 39.94 1,967,400 -0.38(-0.93%)
Jun 06, 2006 40.35 40.71 39.92 40.31 1,679,900 -0.05(-0.12%)
Jun 05, 2006 41.30 41.45 40.32 40.37 1,329,900 -1.04(-2.51%)
Jun 02, 2006 41.68 41.80 41.10 41.40 1,467,700 -0.33(-0.79%)
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.