Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Expositions Events Inc (NY: EEX )

5.870 -0.060 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 31, 2023 3.510 3.560 3.470 3.530 36,162 +0.03(+0.86%)
May 30, 2023 3.440 3.510 3.420 3.500 41,409 +0.10(+2.94%)
May 26, 2023 3.340 3.410 3.320 3.400 59,302 +0.05(+1.49%)
May 25, 2023 3.310 3.369 3.300 3.350 59,920 +0.00(+0.00%)
May 24, 2023 3.320 3.410 3.270 3.350 30,491 +0.00(+0.00%)
May 23, 2023 3.380 3.440 3.310 3.350 59,087 -0.01(-0.30%)
May 22, 2023 3.370 3.440 3.300 3.360 50,765 -0.01(-0.30%)
May 19, 2023 3.530 3.530 3.320 3.370 35,281 -0.13(-3.71%)
May 18, 2023 3.550 3.550 3.400 3.500 36,811 -0.03(-0.85%)
May 17, 2023 3.430 3.530 3.380 3.530 23,625 +0.14(+4.13%)
May 16, 2023 3.490 3.520 3.370 3.390 30,028 -0.08(-2.31%)
May 15, 2023 3.370 3.490 3.300 3.470 51,814 +0.12(+3.58%)
May 12, 2023 3.440 3.450 3.340 3.350 38,740 -0.09(-2.62%)
May 11, 2023 3.420 3.460 3.400 3.440 32,296 +0.02(+0.58%)
May 10, 2023 3.460 3.490 3.370 3.420 52,962 +0.02(+0.59%)
May 09, 2023 3.400 3.450 3.350 3.400 81,419 -0.03(-0.87%)
May 08, 2023 3.630 3.630 3.400 3.430 64,013 -0.15(-4.19%)
May 05, 2023 3.510 3.620 3.400 3.580 67,321 +0.15(+4.37%)
May 04, 2023 3.500 3.570 3.290 3.430 55,389 -0.06(-1.72%)
May 03, 2023 3.530 3.700 3.440 3.490 60,610 -0.15(-4.12%)
May 02, 2023 3.780 3.890 3.630 3.640 33,290 -0.20(-5.21%)
May 01, 2023 3.750 3.940 3.650 3.840 53,686 +0.13(+3.50%)
Apr 28, 2023 3.740 3.890 3.660 3.710 36,030 +0.01(+0.27%)
Apr 27, 2023 3.630 3.749 3.525 3.700 38,804 +0.18(+5.11%)
Apr 26, 2023 3.550 3.590 3.438 3.520 43,550 -0.03(-0.85%)
Apr 25, 2023 3.800 3.810 3.550 3.550 54,453 -0.26(-6.82%)
Apr 24, 2023 3.920 3.920 3.750 3.810 51,268 -0.11(-2.81%)
Apr 21, 2023 3.920 3.990 3.860 3.920 32,050 -0.03(-0.76%)
Apr 20, 2023 3.940 3.960 3.870 3.950 48,101 +0.00(+0.00%)
Apr 19, 2023 3.830 3.990 3.830 3.950 33,583 +0.03(+0.77%)
Apr 18, 2023 4.130 4.130 3.760 3.920 48,412 -0.16(-3.92%)
Apr 17, 2023 4.060 4.130 3.931 4.080 117,203 +0.01(+0.25%)
Apr 14, 2023 4.000 4.070 3.910 4.070 66,247 +0.12(+3.04%)
Apr 13, 2023 3.910 4.090 3.900 3.950 118,772 +0.02(+0.51%)
Apr 12, 2023 4.000 4.010 3.830 3.930 89,733 -0.07(-1.75%)
Apr 11, 2023 3.980 4.090 3.895 4.000 207,831 +0.07(+1.78%)
Apr 10, 2023 3.800 3.970 3.720 3.930 54,527 +0.12(+3.15%)
Apr 06, 2023 3.790 3.870 3.760 3.810 19,693 +0.01(+0.26%)
Apr 05, 2023 3.780 3.850 3.610 3.800 39,437 +0.01(+0.26%)
Apr 04, 2023 3.890 4.050 3.750 3.790 76,993 -0.14(-3.56%)
Apr 03, 2023 3.730 3.980 3.730 3.930 54,868 +0.21(+5.65%)
Mar 31, 2023 3.750 3.770 3.670 3.720 23,538 -0.02(-0.53%)
Mar 30, 2023 3.760 3.770 3.570 3.740 20,682 +0.03(+0.81%)
Mar 29, 2023 3.840 3.920 3.670 3.710 27,091 -0.11(-2.88%)
Mar 28, 2023 3.890 3.890 3.770 3.820 52,788 -0.03(-0.78%)
Mar 27, 2023 3.600 3.910 3.600 3.850 42,047 +0.24(+6.65%)
Mar 24, 2023 3.450 3.640 3.450 3.610 15,236 +0.15(+4.34%)
Mar 23, 2023 3.350 3.490 3.350 3.460 25,721 +0.15(+4.53%)
Mar 22, 2023 3.400 3.400 3.300 3.310 35,431 -0.10(-2.93%)
Mar 21, 2023 3.380 3.410 3.260 3.410 4,536,687 +0.06(+1.79%)
Mar 20, 2023 3.330 3.485 3.290 3.350 63,775 -0.04(-1.18%)
Mar 17, 2023 3.550 3.560 3.280 3.390 66,846 -0.14(-3.97%)
Mar 16, 2023 3.460 3.660 3.460 3.530 707,777 -0.04(-1.12%)
Mar 15, 2023 3.380 3.690 3.300 3.570 54,913 +0.17(+5.00%)
Mar 14, 2023 4.000 4.000 3.400 3.400 48,211 -0.10(-2.86%)
Mar 13, 2023 3.680 3.740 3.470 3.500 59,838 -0.24(-6.42%)
Mar 10, 2023 3.750 3.840 3.670 3.740 43,249 -0.06(-1.58%)
Mar 09, 2023 3.910 3.915 3.760 3.800 46,976 -0.08(-2.06%)
Mar 08, 2023 3.940 3.940 3.740 3.880 62,538 -0.02(-0.51%)
Mar 07, 2023 3.900 3.930 3.820 3.900 17,523 -0.03(-0.76%)
Mar 06, 2023 3.940 3.940 3.810 3.930 13,312 +0.03(+0.77%)
Mar 03, 2023 3.940 3.990 3.820 3.900 28,301 +0.02(+0.52%)
Mar 02, 2023 3.680 3.920 3.680 3.880 23,221 +0.13(+3.47%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.