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
Markets:
Overview
News
Currencies
International
Treasuries

EMCOR Group, Inc. Common Stock (NY:EME)

624.09 +0.44 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 15, 2025 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 15, 2025 624.11 632.32 618.48 624.09 282,919 +0.44(+0.07%)
Dec 12, 2025 641.35 641.77 604.98 623.65 534,691 -15.93(-2.49%)
Dec 11, 2025 623.58 642.20 618.33 639.58 307,264 +12.56(+2.00%)
Dec 10, 2025 623.83 633.77 611.14 627.02 330,086 +3.28(+0.53%)
Dec 09, 2025 625.78 636.31 622.54 623.74 408,619 -5.48(-0.87%)
Dec 08, 2025 626.80 645.32 621.77 629.22 403,533 +5.60(+0.90%)
Dec 05, 2025 633.26 637.81 622.64 623.62 387,716 -11.74(-1.85%)
Dec 04, 2025 608.99 638.95 607.00 635.36 508,431 +23.36(+3.82%)
Dec 03, 2025 604.75 612.74 590.99 612.00 355,110 +5.63(+0.93%)
Dec 02, 2025 611.76 618.15 602.51 606.37 341,187 -1.41(-0.23%)
Dec 01, 2025 605.59 610.87 601.00 607.78 273,801 -7.29(-1.19%)
Nov 28, 2025 616.92 619.39 613.02 615.07 145,965 +4.35(+0.71%)
Nov 26, 2025 609.45 617.99 609.45 610.72 237,558 +5.11(+0.84%)
Nov 25, 2025 600.28 608.84 587.54 605.61 310,130 +2.77(+0.46%)
Nov 24, 2025 590.07 614.00 585.12 602.84 562,122 +21.26(+3.66%)
Nov 21, 2025 584.17 585.29 564.92 581.58 545,750 -1.50(-0.26%)
Nov 20, 2025 623.53 626.60 577.88 583.08 666,309 -22.76(-3.76%)
Nov 19, 2025 618.18 625.14 603.58 605.84 673,155 -8.75(-1.42%)
Nov 18, 2025 602.61 624.07 602.61 614.59 381,882 +3.19(+0.52%)
Nov 17, 2025 620.64 626.88 606.66 611.40 382,261 -8.46(-1.36%)
Nov 14, 2025 603.28 630.43 601.00 619.86 489,033 +0.90(+0.15%)
Nov 13, 2025 641.61 644.12 615.52 618.96 497,235 -24.42(-3.80%)
Nov 12, 2025 645.66 655.97 640.85 643.38 329,086 +2.53(+0.39%)
Nov 11, 2025 650.65 655.45 639.71 640.85 299,171 -15.48(-2.36%)
Nov 10, 2025 664.52 666.00 646.00 656.33 290,327 +6.99(+1.08%)
Nov 07, 2025 645.14 655.63 636.11 649.34 578,178 -4.41(-0.67%)
Nov 06, 2025 669.74 672.71 653.17 653.75 337,407 -21.67(-3.21%)
Nov 05, 2025 657.31 679.30 657.31 675.42 314,611 +20.92(+3.20%)
Nov 04, 2025 661.01 664.50 646.21 654.50 449,645 -19.02(-2.82%)
Nov 03, 2025 673.02 681.84 670.08 673.52 428,072 -2.26(-0.33%)
Oct 31, 2025 657.49 682.12 657.49 675.78 963,052 +27.78(+4.29%)
Oct 30, 2025 665.00 715.83 632.06 648.00 1,423,480 -129.00(-16.60%)
Oct 29, 2025 755.79 778.63 755.79 777.00 684,533 +25.56(+3.40%)
Oct 28, 2025 755.09 758.72 747.01 751.44 399,098 -3.41(-0.45%)
Oct 27, 2025 749.87 755.57 741.50 754.85 477,631 +6.61(+0.88%)
Oct 24, 2025 730.00 752.52 729.89 748.24 690,123 +51.96(+7.46%)
Oct 23, 2025 666.00 698.10 665.66 696.28 470,615 +33.35(+5.03%)
Oct 22, 2025 695.03 700.29 646.55 662.93 569,093 -27.02(-3.92%)
Oct 21, 2025 698.44 701.24 680.50 689.95 384,539 -10.23(-1.46%)
Oct 20, 2025 700.00 704.09 693.36 700.18 289,555 +11.17(+1.62%)
Oct 17, 2025 682.92 692.11 675.35 689.01 524,706 +1.79(+0.26%)
Oct 16, 2025 692.79 695.91 683.05 687.22 416,544 -3.42(-0.50%)
Oct 15, 2025 686.07 692.57 680.00 690.64 662,907 +16.75(+2.49%)
Oct 14, 2025 667.75 680.77 660.76 673.89 452,182 -2.88(-0.43%)
Oct 13, 2025 674.59 686.65 672.25 676.77 241,773 +13.27(+2.00%)
Oct 10, 2025 687.73 697.65 663.41 663.49 423,824 -17.08(-2.51%)
Oct 09, 2025 694.74 697.24 678.43 680.58 415,093 -14.19(-2.04%)
Oct 08, 2025 676.62 695.14 672.70 694.77 417,827 +21.94(+3.26%)
Oct 07, 2025 680.52 685.57 663.05 672.83 485,509 +3.08(+0.46%)
Oct 06, 2025 657.40 678.77 657.26 669.75 592,576 +15.58(+2.38%)
Oct 03, 2025 662.75 663.01 649.70 654.17 321,792 -5.87(-0.89%)
Oct 02, 2025 652.79 663.92 649.42 660.03 342,619 +5.36(+0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.