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

Emcor Group (NY: EME )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 3.971 3.971 3.907 3.909 511,340 -0.06(-1.56%)
Dec 29, 2005 3.994 4.006 3.969 3.971 309,654 -0.02(-0.44%)
Dec 28, 2005 3.939 3.994 3.936 3.988 391,279 +0.06(+1.47%)
Dec 27, 2005 4.002 4.020 3.921 3.931 467,289 -0.07(-1.71%)
Dec 23, 2005 3.973 4.018 3.973 3.999 262,580 +0.03(+0.76%)
Dec 22, 2005 3.907 3.977 3.907 3.969 546,322 +0.07(+1.80%)
Dec 21, 2005 3.884 3.928 3.867 3.899 454,764 +0.02(+0.54%)
Dec 20, 2005 3.905 3.916 3.856 3.878 730,301 -0.02(-0.55%)
Dec 19, 2005 3.972 3.972 3.889 3.899 868,069 -0.07(-1.69%)
Dec 16, 2005 4.003 4.019 3.959 3.966 1,099,986 +0.01(+0.19%)
Dec 15, 2005 4.049 4.052 3.950 3.959 695,319 -0.09(-2.15%)
Dec 14, 2005 4.029 4.079 4.029 4.046 403,371 +0.01(+0.33%)
Dec 13, 2005 4.024 4.051 4.013 4.032 532,070 +0.01(+0.20%)
Dec 12, 2005 4.070 4.090 3.995 4.024 504,430 -0.05(-1.11%)
Dec 09, 2005 4.037 4.086 4.009 4.069 466,425 +0.03(+0.80%)
Dec 08, 2005 4.029 4.082 3.993 4.037 638,311 +0.01(+0.24%)
Dec 07, 2005 4.129 4.129 4.016 4.027 669,838 -0.07(-1.63%)
Dec 06, 2005 4.157 4.160 4.064 4.094 821,426 -0.06(-1.50%)
Dec 05, 2005 4.180 4.184 4.113 4.156 676,748 -0.02(-0.58%)
Dec 02, 2005 4.159 4.184 4.135 4.181 423,669 +0.02(+0.60%)
Dec 01, 2005 4.096 4.170 4.098 4.156 663,360 +0.06(+1.47%)
Nov 30, 2005 4.075 4.100 4.033 4.096 630,106 +0.06(+1.55%)
Nov 29, 2005 3.983 4.061 3.978 4.033 431,011 +0.06(+1.56%)
Nov 28, 2005 4.072 4.075 3.953 3.971 984,675 -0.09(-2.28%)
Nov 25, 2005 4.063 4.074 4.049 4.064 177,932 +0.00(+0.06%)
Nov 23, 2005 4.038 4.076 4.038 4.061 625,787 +0.02(+0.44%)
Nov 22, 2005 4.042 4.067 4.029 4.043 1,162,608 +0.00(+0.04%)
Nov 21, 2005 4.025 4.064 4.007 4.042 1,077,528 +0.02(+0.40%)
Nov 18, 2005 4.061 4.064 4.016 4.025 675,884 -0.02(-0.59%)
Nov 17, 2005 3.945 4.063 3.945 4.049 725,982 +0.11(+2.85%)
Nov 16, 2005 3.905 3.945 3.885 3.937 464,265 +0.03(+0.71%)
Nov 15, 2005 3.913 3.919 3.896 3.909 593,828 -0.00(-0.03%)
Nov 14, 2005 3.919 3.925 3.902 3.910 701,365 -0.00(-0.07%)
Nov 11, 2005 3.898 3.933 3.884 3.913 762,691 +0.02(+0.40%)
Nov 10, 2005 3.889 3.916 3.878 3.898 995,472 +0.01(+0.31%)
Nov 09, 2005 3.915 3.958 3.869 3.885 1,451,532 -0.03(-0.86%)
Nov 08, 2005 3.926 3.964 3.890 3.919 755,349 -0.02(-0.49%)
Nov 07, 2005 3.850 3.988 3.861 3.938 1,092,212 +0.09(+2.30%)
Nov 04, 2005 3.845 3.885 3.805 3.849 1,064,572 +0.02(+0.42%)
Nov 03, 2005 4.001 3.903 3.746 3.833 1,414,823 +0.12(+3.29%)
Nov 02, 2005 3.520 3.716 3.520 3.711 753,622 +0.19(+5.50%)
Nov 01, 2005 3.525 3.525 3.484 3.518 824,449 -0.01(-0.38%)
Oct 31, 2005 3.479 3.576 3.479 3.531 1,147,492 +0.05(+1.50%)
Oct 28, 2005 3.493 3.504 3.436 3.479 796,809 -0.01(-0.23%)
Oct 27, 2005 3.589 3.614 3.433 3.487 990,290 -0.02(-0.68%)
Oct 26, 2005 3.531 3.558 3.488 3.511 311,382 -0.02(-0.44%)
Oct 25, 2005 3.528 3.555 3.491 3.526 873,251 +0.01(+0.33%)
Oct 24, 2005 3.444 3.528 3.444 3.515 392,142 +0.08(+2.41%)
Oct 21, 2005 3.413 3.479 3.413 3.432 271,649 +0.02(+0.63%)
Oct 20, 2005 3.482 3.485 3.379 3.411 598,147 -0.07(-2.06%)
Oct 19, 2005 3.313 3.482 3.277 3.482 531,206 +0.17(+5.12%)
Oct 18, 2005 3.366 3.368 3.282 3.313 476,790 -0.06(-1.82%)
Oct 17, 2005 3.326 3.384 3.287 3.374 401,212 +0.05(+1.44%)
Oct 14, 2005 3.271 3.329 3.265 3.326 599,442 +0.06(+1.70%)
Oct 13, 2005 3.274 3.302 3.241 3.271 594,692 -0.00(-0.11%)
Oct 12, 2005 3.329 3.338 3.239 3.274 532,934 -0.06(-1.77%)
Oct 11, 2005 3.414 3.436 3.323 3.333 572,234 -0.07(-2.11%)
Oct 10, 2005 3.412 3.426 3.378 3.405 248,328 -0.01(-0.20%)
Oct 07, 2005 3.454 3.470 3.398 3.412 507,021 -0.03(-0.97%)
Oct 06, 2005 3.462 3.474 3.410 3.445 519,114 -0.02(-0.47%)
Oct 05, 2005 3.526 3.528 3.462 3.462 770,897 -0.06(-1.81%)
Oct 04, 2005 3.492 3.556 3.491 3.525 513,067 +0.04(+1.13%)
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.