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

Emcor Group (NY: EME )

435.60 +5.55 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 2.273 2.298 2.261 2.289 577,368 +0.02(+0.69%)
Oct 28, 2004 2.343 2.343 2.245 2.273 1,036,325 -0.07(-2.94%)
Oct 27, 2004 2.259 2.349 2.256 2.342 334,925 +0.08(+3.32%)
Oct 26, 2004 2.239 2.271 2.235 2.267 382,463 +0.03(+1.24%)
Oct 25, 2004 2.233 2.247 2.227 2.239 242,443 +0.00(+0.18%)
Oct 22, 2004 2.241 2.241 2.223 2.235 202,251 -0.00(-0.18%)
Oct 21, 2004 2.221 2.241 2.198 2.239 229,478 +0.01(+0.49%)
Oct 20, 2004 2.216 2.230 2.213 2.228 219,106 +0.01(+0.42%)
Oct 19, 2004 2.242 2.242 2.219 2.219 184,533 -0.02(-0.98%)
Oct 18, 2004 2.235 2.247 2.221 2.241 261,026 +0.01(+0.31%)
Oct 15, 2004 2.224 2.256 2.221 2.234 231,206 +0.01(+0.57%)
Oct 14, 2004 2.259 2.259 2.219 2.221 305,970 -0.03(-1.54%)
Oct 13, 2004 2.262 2.267 2.212 2.256 448,584 +0.02(+1.09%)
Oct 12, 2004 2.230 2.249 2.210 2.232 231,638 +0.00(+0.05%)
Oct 11, 2004 2.245 2.245 2.226 2.231 205,709 -0.01(-0.46%)
Oct 08, 2004 2.273 2.285 2.230 2.241 354,805 -0.04(-1.70%)
Oct 07, 2004 2.308 2.320 2.268 2.280 542,363 -0.03(-1.23%)
Oct 06, 2004 2.265 2.308 2.259 2.308 214,352 +0.05(+2.07%)
Oct 05, 2004 2.260 2.273 2.246 2.261 516,866 +0.02(+0.88%)
Oct 04, 2004 2.253 2.294 2.231 2.242 937,359 +0.00(+0.16%)
Oct 01, 2004 2.164 2.238 2.164 2.238 594,223 +0.06(+2.84%)
Sep 30, 2004 2.194 2.194 2.175 2.176 469,760 -0.02(-0.71%)
Sep 29, 2004 2.198 2.198 2.188 2.192 410,121 +0.01(+0.48%)
Sep 28, 2004 2.210 2.213 2.179 2.181 315,910 -0.02(-0.89%)
Sep 27, 2004 2.204 2.214 2.190 2.201 464,574 +0.03(+1.30%)
Sep 24, 2004 2.198 2.201 2.170 2.173 346,594 -0.02(-1.00%)
Sep 23, 2004 2.256 2.258 2.192 2.195 392,403 -0.06(-2.69%)
Sep 22, 2004 2.250 2.271 2.245 2.256 488,343 +0.00(+0.05%)
Sep 21, 2004 2.256 2.272 2.250 2.254 344,001 +0.00(+0.13%)
Sep 20, 2004 2.265 2.265 2.249 2.251 343,569 -0.02(-0.76%)
Sep 17, 2004 2.291 2.293 2.267 2.269 281,337 -0.02(-0.78%)
Sep 16, 2004 2.276 2.290 2.276 2.287 189,287 +0.02(+0.66%)
Sep 15, 2004 2.297 2.297 2.262 2.272 234,231 -0.03(-1.23%)
Sep 14, 2004 2.314 2.317 2.294 2.300 138,724 -0.02(-0.67%)
Sep 13, 2004 2.308 2.326 2.301 2.316 388,946 +0.01(+0.23%)
Sep 10, 2004 2.334 2.334 2.302 2.310 504,765 -0.02(-0.75%)
Sep 09, 2004 2.343 2.366 2.328 2.328 622,313 -0.00(-0.05%)
Sep 08, 2004 2.366 2.369 2.329 2.329 216,945 -0.04(-1.73%)
Sep 07, 2004 2.354 2.372 2.354 2.370 201,819 +0.02(+0.89%)
Sep 03, 2004 2.344 2.363 2.343 2.349 129,216 +0.01(+0.40%)
Sep 02, 2004 2.337 2.352 2.327 2.340 248,493 -0.00(-0.15%)
Sep 01, 2004 2.343 2.354 2.333 2.343 170,704 -0.01(-0.22%)
Aug 31, 2004 2.354 2.365 2.334 2.349 161,628 -0.01(-0.27%)
Aug 30, 2004 2.366 2.372 2.354 2.355 312,021 -0.01(-0.46%)
Aug 27, 2004 2.349 2.366 2.343 2.366 354,805 +0.02(+0.86%)
Aug 26, 2004 2.338 2.352 2.338 2.346 592,926 +0.01(+0.42%)
Aug 25, 2004 2.352 2.354 2.331 2.336 449,016 -0.02(-0.91%)
Aug 24, 2004 2.351 2.389 2.351 2.357 524,212 +0.01(+0.27%)
Aug 23, 2004 2.383 2.383 2.341 2.351 411,850 -0.03(-1.36%)
Aug 20, 2004 2.375 2.387 2.374 2.383 458,956 +0.01(+0.37%)
Aug 19, 2004 2.378 2.380 2.349 2.375 554,896 -0.00(-0.07%)
Aug 18, 2004 2.387 2.402 2.372 2.376 341,840 -0.01(-0.46%)
Aug 17, 2004 2.380 2.404 2.380 2.387 389,378 +0.05(+1.93%)
Aug 16, 2004 2.326 2.352 2.326 2.342 414,875 +0.02(+0.77%)
Aug 13, 2004 2.337 2.366 2.320 2.324 296,895 -0.01(-0.54%)
Aug 12, 2004 2.383 2.383 2.337 2.337 280,473 -0.05(-2.13%)
Aug 11, 2004 2.421 2.421 2.366 2.388 354,373 -0.04(-1.57%)
Aug 10, 2004 2.383 2.439 2.383 2.426 242,443 +0.05(+2.29%)
Aug 09, 2004 2.404 2.415 2.369 2.372 183,668 -0.03(-1.44%)
Aug 06, 2004 2.430 2.444 2.402 2.406 506,494 -0.03(-1.40%)
Aug 05, 2004 2.487 2.487 2.422 2.441 485,750 -0.04(-1.66%)
Aug 04, 2004 2.479 2.507 2.456 2.482 174,593 +0.00(+0.05%)
Aug 03, 2004 2.493 2.494 2.460 2.481 322,825 -0.02(-0.63%)
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.