Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Emerson Electric (NY: EMR )

112.16 +1.26 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.37	10.50	10.28	10.47	5,022,781	+0.10(+0.95%)
Jun 29, 2004	10.14	10.41	10.14	10.37	5,240,926	+0.23(+2.31%)
Jun 28, 2004	10.16	10.22	10.09	10.14	4,159,002	+0.02(+0.21%)
Jun 25, 2004	10.11	10.21	10.09	10.12	4,268,226	-0.02(-0.23%)
Jun 24, 2004	10.10	10.17	10.07	10.14	3,159,300	+0.07(+0.67%)
Jun 23, 2004	9.929	10.13	9.914	10.07	4,665,680	+0.15(+1.55%)
Jun 22, 2004	9.896	9.946	9.847	9.921	7,275,220	+0.09(+0.91%)
Jun 21, 2004	9.723	9.867	9.707	9.832	4,090,434	+0.15(+1.51%)
Jun 18, 2004	9.837	9.855	9.679	9.685	6,028,551	-0.18(-1.85%)
Jun 17, 2004	10.05	10.06	9.848	9.868	5,927,216	-0.18(-1.82%)
Jun 16, 2004	10.08	10.08	10.00	10.05	1,702,679	+0.02(+0.16%)
Jun 15, 2004	10.04	10.09	9.987	10.03	2,636,543	+0.08(+0.84%)
Jun 14, 2004	10.02	10.07	9.901	9.951	3,060,089	-0.06(-0.63%)
Jun 10, 2004	9.949	10.08	9.932	10.01	2,474,831	+0.08(+0.83%)
Jun 09, 2004	10.05	10.09	9.923	9.931	2,465,425	-0.12(-1.20%)
Jun 08, 2004	9.972	10.06	9.972	10.05	2,970,889	+0.04(+0.38%)
Jun 07, 2004	9.990	10.05	9.939	10.01	4,856,518	+0.05(+0.55%)
Jun 04, 2004	9.979	10.01	9.883	9.959	3,899,899	+0.11(+1.10%)
Jun 03, 2004	9.885	9.951	9.850	9.850	2,905,051	-0.05(-0.48%)
Jun 02, 2004	9.863	9.928	9.776	9.898	3,077,382	+0.06(+0.59%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Emerson Electric (NY: EMR )

Historical Prices