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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 2.755 2.793 2.744 2.793 704,388 +0.02(+0.67%)
Mar 28, 2003 2.751 2.797 2.751 2.775 382,641 +0.02(+0.84%)
Mar 27, 2003 2.738 2.759 2.692 2.751 408,122 +0.01(+0.49%)
Mar 26, 2003 2.813 2.813 2.711 2.738 623,196 -0.08(-2.67%)
Mar 25, 2003 2.734 2.819 2.732 2.813 364,934 +0.08(+2.90%)
Mar 24, 2003 2.810 2.810 2.703 2.734 541,571 -0.09(-3.32%)
Mar 21, 2003 2.764 2.842 2.764 2.828 637,447 +0.09(+3.19%)
Mar 20, 2003 2.694 2.744 2.671 2.740 561,869 +0.04(+1.50%)
Mar 19, 2003 2.697 2.709 2.681 2.700 478,085 +0.00(+0.11%)
Mar 18, 2003 2.688 2.714 2.657 2.697 731,164 +0.01(+0.30%)
Mar 17, 2003 2.642 2.692 2.605 2.689 491,474 +0.05(+1.77%)
Mar 14, 2003 2.590 2.657 2.581 2.642 811,925 +0.04(+1.42%)
Mar 13, 2003 2.562 2.618 2.554 2.605 836,974 +0.06(+2.39%)
Mar 12, 2003 2.564 2.568 2.512 2.544 920,326 -0.03(-1.06%)
Mar 11, 2003 2.608 2.640 2.562 2.571 710,434 -0.04(-1.62%)
Mar 10, 2003 2.668 2.669 2.613 2.614 338,590 -0.06(-2.27%)
Mar 07, 2003 2.677 2.702 2.663 2.674 583,895 -0.01(-0.45%)
Mar 06, 2003 2.677 2.696 2.663 2.687 548,913 +0.00(+0.13%)
Mar 05, 2003 2.698 2.708 2.651 2.683 752,326 -0.02(-0.73%)
Mar 04, 2003 2.767 2.769 2.695 2.703 655,154 -0.06(-2.32%)
Mar 03, 2003 2.808 2.808 2.764 2.767 578,712 -0.03(-1.04%)
Feb 28, 2003 2.781 2.830 2.775 2.796 819,267 +0.01(+0.31%)
Feb 27, 2003 2.773 2.790 2.765 2.787 879,729 +0.01(+0.23%)
Feb 26, 2003 2.735 2.813 2.706 2.781 1,460,170 +0.12(+4.39%)
Feb 25, 2003 2.666 2.671 2.634 2.664 617,149 -0.00(-0.07%)
Feb 24, 2003 2.708 2.708 2.657 2.666 345,500 -0.04(-1.60%)
Feb 21, 2003 2.660 2.709 2.628 2.709 1,004,973 +0.04(+1.52%)
Feb 20, 2003 2.722 2.729 2.639 2.669 810,198 -0.06(-2.16%)
Feb 19, 2003 2.765 2.765 2.724 2.728 526,887 -0.05(-1.75%)
Feb 18, 2003 2.662 2.776 2.651 2.776 419,350 +0.12(+4.49%)
Feb 14, 2003 2.645 2.678 2.645 2.657 348,955 +0.01(+0.44%)
Feb 13, 2003 2.651 2.653 2.609 2.645 507,021 -0.01(-0.22%)
Feb 12, 2003 2.697 2.703 2.651 2.651 383,937 -0.05(-1.70%)
Feb 11, 2003 2.706 2.718 2.674 2.697 467,720 -0.00(-0.13%)
Feb 10, 2003 2.677 2.714 2.667 2.700 407,258 +0.02(+0.86%)
Feb 07, 2003 2.712 2.717 2.677 2.677 267,762 -0.03(-1.28%)
Feb 06, 2003 2.744 2.746 2.701 2.712 625,787 -0.03(-1.16%)
Feb 05, 2003 2.743 2.756 2.735 2.744 424,965 +0.00(+0.02%)
Feb 04, 2003 2.738 2.768 2.733 2.743 752,326 -0.00(-0.13%)
Feb 03, 2003 2.748 2.776 2.735 2.747 453,469 -0.00(-0.08%)
Jan 31, 2003 2.720 2.761 2.714 2.749 813,221 +0.03(+1.09%)
Jan 30, 2003 2.741 2.755 2.718 2.720 735,483 -0.02(-0.57%)
Jan 29, 2003 2.755 2.757 2.714 2.735 500,975 -0.03(-1.01%)
Jan 28, 2003 2.781 2.802 2.751 2.763 658,609 -0.02(-0.56%)
Jan 27, 2003 2.750 2.799 2.721 2.779 1,181,178 -0.04(-1.34%)
Jan 24, 2003 2.865 2.865 2.797 2.816 321,747 -0.04(-1.34%)
Jan 23, 2003 2.829 2.868 2.816 2.854 689,272 +0.03(+1.11%)
Jan 22, 2003 2.860 2.894 2.822 2.823 675,884 -0.04(-1.28%)
Jan 21, 2003 2.949 2.958 2.857 2.860 934,146 -0.09(-3.02%)
Jan 17, 2003 2.970 2.980 2.943 2.949 631,401 -0.03(-1.09%)
Jan 16, 2003 2.940 2.987 2.923 2.981 332,543 +0.04(+1.40%)
Jan 15, 2003 2.929 2.944 2.909 2.940 380,913 +0.01(+0.38%)
Jan 14, 2003 2.944 2.952 2.883 2.929 1,726,205 -0.03(-1.00%)
Jan 13, 2003 3.058 3.080 2.944 2.959 991,153 -0.09(-3.02%)
Jan 10, 2003 3.051 3.062 3.010 3.051 833,519 -0.02(-0.57%)
Jan 09, 2003 3.088 3.114 3.047 3.068 384,369 -0.01(-0.19%)
Jan 08, 2003 3.080 3.109 3.056 3.074 240,554 -0.01(-0.21%)
Jan 07, 2003 3.105 3.126 3.068 3.080 328,657 -0.03(-0.99%)
Jan 06, 2003 3.117 3.136 3.091 3.111 640,039 -0.01(-0.30%)
Jan 03, 2003 3.168 3.184 3.114 3.120 289,788 -0.05(-1.52%)
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.