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 )

5.320 -0.190 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 2.990 3.022 2.760 2.760 143,979 -0.13(-4.50%)
Aug 28, 2020 2.840 2.940 2.790 2.890 124,100 +0.11(+3.96%)
Aug 27, 2020 2.750 2.834 2.710 2.780 117,692 +0.07(+2.58%)
Aug 26, 2020 2.760 2.780 2.645 2.710 111,272 -0.03(-1.09%)
Aug 25, 2020 2.700 2.770 2.620 2.740 89,414 +0.04(+1.48%)
Aug 24, 2020 2.660 2.710 2.600 2.700 82,173 +0.05(+1.89%)
Aug 21, 2020 2.790 2.800 2.595 2.650 178,000 -0.15(-5.36%)
Aug 20, 2020 2.770 2.820 2.720 2.800 91,502 -0.02(-0.71%)
Aug 19, 2020 2.770 2.920 2.750 2.820 148,446 +0.07(+2.55%)
Aug 18, 2020 2.870 2.890 2.710 2.750 106,010 -0.13(-4.51%)
Aug 17, 2020 2.950 2.950 2.790 2.880 126,429 +0.03(+1.05%)
Aug 14, 2020 2.770 2.890 2.770 2.850 76,700 +0.04(+1.42%)
Aug 13, 2020 2.830 2.910 2.764 2.810 113,871 -0.05(-1.75%)
Aug 12, 2020 2.830 2.890 2.770 2.860 101,229 +0.07(+2.51%)
Aug 11, 2020 2.950 3.000 2.790 2.790 168,234 -0.04(-1.41%)
Aug 10, 2020 2.880 3.010 2.730 2.830 225,500 -0.03(-1.05%)
Aug 07, 2020 2.710 2.890 2.650 2.860 102,100 +0.13(+4.76%)
Aug 06, 2020 2.740 2.790 2.650 2.730 118,160 +0.00(+0.00%)
Aug 05, 2020 2.770 2.860 2.665 2.730 105,278 -0.07(-2.50%)
Aug 04, 2020 2.800 2.830 2.400 2.800 323,671 +0.11(+4.09%)
Aug 03, 2020 2.720 2.724 2.590 2.690 151,850 -0.03(-1.10%)
Jul 31, 2020 2.690 2.730 2.590 2.720 141,800 +0.03(+1.12%)
Jul 30, 2020 2.850 2.930 2.580 2.690 141,951 -0.18(-6.27%)
Jul 29, 2020 2.910 2.950 2.855 2.870 89,782 -0.02(-0.69%)
Jul 28, 2020 2.820 3.010 2.800 2.890 195,517 +0.04(+1.40%)
Jul 27, 2020 2.820 2.910 2.730 2.850 168,281 +0.01(+0.35%)
Jul 24, 2020 2.780 2.890 2.640 2.840 276,800 +0.06(+2.16%)
Jul 23, 2020 2.800 2.880 2.710 2.780 180,757 -0.04(-1.42%)
Jul 22, 2020 2.690 2.862 2.620 2.820 192,558 +0.07(+2.55%)
Jul 21, 2020 2.670 2.800 2.630 2.750 186,801 +0.06(+2.23%)
Jul 20, 2020 2.760 2.800 2.630 2.690 163,856 -0.11(-3.93%)
Jul 17, 2020 2.840 2.880 2.750 2.800 166,800 -0.06(-2.10%)
Jul 16, 2020 2.850 2.920 2.720 2.860 237,242 +0.06(+2.14%)
Jul 15, 2020 2.780 2.840 2.610 2.800 343,691 +0.13(+4.87%)
Jul 14, 2020 2.660 2.700 2.550 2.670 256,202 +0.02(+0.75%)
Jul 13, 2020 2.690 2.760 2.560 2.650 179,877 +0.00(+0.00%)
Jul 10, 2020 2.410 2.670 2.390 2.650 180,800 +0.25(+10.42%)
Jul 09, 2020 2.640 2.640 2.390 2.400 177,189 -0.17(-6.61%)
Jul 08, 2020 2.540 2.595 2.420 2.570 413,158 +0.01(+0.39%)
Jul 07, 2020 2.710 2.760 2.520 2.560 186,106 -0.21(-7.58%)
Jul 06, 2020 2.990 2.990 2.690 2.770 271,463 -0.14(-4.81%)
Jul 02, 2020 3.200 3.200 2.830 2.910 260,400 -0.19(-6.13%)
Jul 01, 2020 3.110 3.250 3.080 3.100 274,659 +0.02(+0.65%)
Jun 30, 2020 3.080 3.180 3.010 3.080 230,739 +0.00(+0.00%)
Jun 29, 2020 2.880 3.110 2.794 3.080 300,050 +0.17(+5.84%)
Jun 26, 2020 2.980 2.980 2.730 2.910 707,300 -0.07(-2.35%)
Jun 25, 2020 2.980 3.090 2.920 2.980 207,881 -0.02(-0.67%)
Jun 24, 2020 3.080 3.080 2.875 3.000 386,178 -0.13(-4.15%)
Jun 23, 2020 2.990 3.150 2.990 3.130 394,505 +0.19(+6.46%)
Jun 22, 2020 3.060 3.060 2.918 2.940 533,670 -0.16(-5.16%)
Jun 19, 2020 3.150 3.230 3.040 3.100 456,400 +0.02(+0.65%)
Jun 18, 2020 3.050 3.250 2.960 3.080 561,315 -0.02(-0.65%)
Jun 17, 2020 3.350 3.350 3.010 3.100 535,568 -0.23(-6.91%)
Jun 16, 2020 3.300 3.490 3.129 3.330 696,655 +0.15(+4.72%)
Jun 15, 2020 2.750 3.270 2.700 3.180 755,743 +0.32(+11.19%)
Jun 12, 2020 2.930 2.990 2.740 2.860 501,800 +0.34(+13.49%)
Jun 11, 2020 2.580 2.860 2.520 2.520 519,883 -0.39(-13.40%)
Jun 10, 2020 3.350 3.410 2.760 2.910 583,808 -0.20(-6.43%)
Jun 09, 2020 3.340 3.400 3.080 3.110 579,993 -0.34(-9.86%)
Jun 08, 2020 3.720 3.830 3.410 3.450 891,158 -0.07(-1.99%)
Jun 05, 2020 3.510 4.000 3.350 3.520 1,122,300 +0.32(+10.00%)
Jun 04, 2020 2.600 3.300 2.500 3.200 1,005,826 +0.67(+26.48%)
Jun 03, 2020 2.560 2.720 2.510 2.530 376,863 +0.11(+4.55%)
Jun 02, 2020 2.450 2.506 2.385 2.420 190,046 +0.03(+1.26%)
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.