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 )

434.71 +4.66 (+1.08%)
Streaming Delayed Price Updated: 2:53 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 (%)
Sep 19, 2024 420.67 432.88 412.43 430.05 460,783 +21.30(+5.21%)
Sep 18, 2024 411.84 417.78 406.24 408.75 383,971 -0.45(-0.11%)
Sep 17, 2024 406.19 410.67 404.22 409.20 349,859 +6.51(+1.62%)
Sep 16, 2024 396.86 403.69 394.51 402.69 199,095 +6.27(+1.58%)
Sep 13, 2024 392.78 400.49 392.45 396.42 249,058 +7.93(+2.04%)
Sep 12, 2024 385.27 393.76 382.52 388.49 408,879 +3.42(+0.89%)
Sep 11, 2024 372.69 385.07 364.50 385.07 338,465 +13.81(+3.72%)
Sep 10, 2024 365.27 371.94 363.61 371.26 362,917 +7.16(+1.97%)
Sep 09, 2024 355.75 366.27 355.63 364.10 376,041 +11.22(+3.18%)
Sep 06, 2024 354.39 360.56 350.53 352.88 384,845 -0.59(-0.17%)
Sep 05, 2024 354.10 355.76 350.07 353.47 383,256 -2.99(-0.84%)
Sep 04, 2024 356.31 361.10 351.91 356.46 350,312 -2.17(-0.61%)
Sep 03, 2024 389.92 389.92 357.26 358.63 523,920 -34.43(-8.76%)
Aug 30, 2024 386.89 393.35 386.59 393.06 552,455 +7.89(+2.05%)
Aug 29, 2024 382.41 392.31 381.50 385.17 287,118 +5.42(+1.43%)
Aug 28, 2024 380.00 383.02 376.92 379.75 231,388 -1.12(-0.29%)
Aug 27, 2024 375.00 383.16 373.26 380.87 281,955 +3.26(+0.86%)
Aug 26, 2024 382.71 385.17 375.05 377.61 212,470 -4.69(-1.23%)
Aug 23, 2024 374.80 383.15 374.74 382.30 236,766 +9.54(+2.56%)
Aug 22, 2024 373.01 378.27 371.98 372.76 290,916 -0.37(-0.10%)
Aug 21, 2024 366.25 373.33 360.13 373.13 243,787 +5.83(+1.59%)
Aug 20, 2024 368.00 371.64 361.51 367.30 299,379 -1.24(-0.34%)
Aug 19, 2024 366.59 368.68 361.26 368.54 279,269 +1.95(+0.53%)
Aug 16, 2024 372.19 372.31 363.15 366.59 220,433 -5.60(-1.50%)
Aug 15, 2024 371.56 374.77 368.13 372.19 188,362 +6.84(+1.87%)
Aug 14, 2024 364.44 367.46 361.42 365.35 294,364 +3.89(+1.08%)
Aug 13, 2024 359.42 362.96 354.51 361.46 297,684 +5.66(+1.59%)
Aug 12, 2024 356.81 360.17 352.10 355.80 208,098 +0.03(+0.01%)
Aug 09, 2024 357.02 360.87 353.52 355.77 259,177 -1.25(-0.35%)
Aug 08, 2024 353.99 357.39 345.81 357.02 326,379 +9.14(+2.63%)
Aug 07, 2024 359.32 360.82 343.08 347.88 396,506 -2.55(-0.73%)
Aug 06, 2024 343.51 355.64 341.59 350.43 426,685 +10.21(+3.00%)
Aug 05, 2024 329.14 348.04 319.49 340.22 654,071 -9.48(-2.71%)
Aug 02, 2024 355.89 359.75 341.46 349.70 583,337 -16.42(-4.48%)
Aug 01, 2024 375.58 384.98 360.85 366.12 487,455 -9.32(-2.48%)
Jul 31, 2024 370.85 380.71 369.43 375.44 474,751 +16.97(+4.73%)
Jul 30, 2024 364.83 370.20 355.22 358.47 449,973 -4.40(-1.21%)
Jul 29, 2024 365.34 374.84 362.46 362.87 409,423 -1.18(-0.32%)
Jul 26, 2024 359.42 368.08 351.90 364.05 1,229,635 +17.45(+5.03%)
Jul 25, 2024 388.61 396.84 345.79 346.60 1,435,602 -10.13(-2.84%)
Jul 24, 2024 374.23 376.01 355.51 356.73 636,947 -22.48(-5.93%)
Jul 23, 2024 374.28 383.27 371.40 379.21 388,794 +3.47(+0.92%)
Jul 22, 2024 366.74 375.96 364.50 375.74 284,680 +12.13(+3.34%)
Jul 19, 2024 365.18 366.97 360.73 363.61 379,424 -1.22(-0.33%)
Jul 18, 2024 364.85 374.48 356.53 364.83 460,406 +3.59(+0.99%)
Jul 17, 2024 386.00 386.00 361.21 361.24 431,823 -29.64(-7.58%)
Jul 16, 2024 383.42 391.31 380.14 390.88 360,636 +10.49(+2.76%)
Jul 15, 2024 377.57 384.21 376.14 380.39 343,423 +4.19(+1.11%)
Jul 12, 2024 377.68 382.00 371.23 376.20 294,609 +0.99(+0.26%)
Jul 11, 2024 373.83 377.84 370.23 375.21 253,565 +2.70(+0.72%)
Jul 10, 2024 365.61 372.83 365.35 372.51 337,638 +9.19(+2.53%)
Jul 09, 2024 363.60 367.82 363.14 363.32 462,736 -0.28(-0.08%)
Jul 08, 2024 366.04 369.13 362.52 363.60 301,167 +1.30(+0.36%)
Jul 05, 2024 370.09 372.72 359.58 362.30 290,394 -8.55(-2.30%)
Jul 03, 2024 357.67 371.03 355.26 370.84 381,661 +14.22(+3.99%)
Jul 02, 2024 358.17 360.90 354.76 356.62 652,447 -2.80(-0.78%)
Jul 01, 2024 367.69 370.54 357.68 359.42 470,287 -5.42(-1.48%)
Jun 28, 2024 369.75 375.11 361.84 364.84 899,455 -5.30(-1.43%)
Jun 27, 2024 369.25 371.27 366.76 370.13 475,870 +1.86(+0.50%)
Jun 26, 2024 375.98 379.51 364.87 368.27 625,909 -10.00(-2.64%)
Jun 25, 2024 380.82 381.47 371.11 378.28 381,319 -2.25(-0.59%)
Jun 24, 2024 380.75 382.08 371.98 380.53 496,392 -0.49(-0.13%)
Jun 21, 2024 382.71 382.86 364.03 381.02 889,980 -4.64(-1.20%)
Jun 20, 2024 385.42 391.36 381.78 385.65 488,961 +0.23(+0.06%)
Jun 18, 2024 382.29 387.74 376.83 385.42 352,896 +2.65(+0.69%)
Jun 17, 2024 376.95 386.42 376.06 382.78 400,113 +5.83(+1.55%)
Jun 14, 2024 385.76 386.27 374.75 376.95 337,106 -12.93(-3.32%)
Jun 13, 2024 382.16 389.90 379.06 389.88 345,558 +7.53(+1.97%)
Jun 12, 2024 379.75 387.30 379.75 382.35 371,936 +7.69(+2.05%)
Jun 11, 2024 378.78 381.19 373.54 374.65 415,639 -4.13(-1.09%)
Jun 10, 2024 373.37 380.10 373.37 378.78 379,665 +3.03(+0.81%)
Jun 07, 2024 378.41 383.14 375.44 375.75 335,653 +1.75(+0.47%)
Jun 06, 2024 377.12 377.42 370.72 374.00 470,140 -3.89(-1.03%)
Jun 05, 2024 370.18 379.95 368.64 377.89 530,966 +9.24(+2.51%)
Jun 04, 2024 370.92 372.26 360.06 368.64 795,078 -4.21(-1.13%)
Jun 03, 2024 390.74 391.38 366.12 372.85 1,103,013 -15.55(-4.00%)
May 31, 2024 395.33 400.70 379.32 388.40 4,348,370 -6.93(-1.75%)
May 30, 2024 394.10 399.35 393.87 395.33 403,587 +1.69(+0.43%)
May 29, 2024 391.64 396.95 389.84 393.64 443,395 +0.22(+0.06%)
May 28, 2024 400.27 401.71 392.25 393.42 507,187 -5.01(-1.26%)
May 24, 2024 390.04 400.30 390.04 398.43 376,667 +8.58(+2.20%)
May 23, 2024 392.99 396.61 388.14 389.84 542,115 +1.60(+0.41%)
May 22, 2024 388.64 392.35 384.33 388.24 444,780 +0.26(+0.07%)
May 21, 2024 382.27 388.46 380.81 387.98 467,013 +4.41(+1.15%)
May 20, 2024 378.97 386.23 378.97 383.57 267,185 +5.46(+1.44%)
May 17, 2024 377.96 379.90 375.38 378.12 258,212 +2.78(+0.74%)
May 16, 2024 384.99 385.51 374.95 375.34 325,310 -10.00(-2.60%)
May 15, 2024 376.85 385.64 376.85 385.34 390,065 +11.33(+3.03%)
May 14, 2024 373.31 374.95 366.00 374.01 309,976 +0.70(+0.19%)
May 13, 2024 380.52 381.75 371.38 373.31 297,618 -6.71(-1.77%)
May 10, 2024 384.36 385.11 378.99 380.03 287,378 -2.00(-0.52%)
May 09, 2024 379.54 383.73 378.39 382.03 286,327 +2.85(+0.75%)
May 08, 2024 374.75 379.75 372.18 379.18 358,079 +4.04(+1.08%)
May 07, 2024 371.25 377.55 369.75 375.14 475,065 +3.42(+0.92%)
May 06, 2024 367.28 376.45 367.28 371.72 437,811 +8.19(+2.25%)
May 03, 2024 359.76 364.87 359.50 363.53 331,217 +7.48(+2.10%)
May 02, 2024 356.24 357.07 348.41 356.05 398,789 +1.05(+0.30%)
May 01, 2024 359.51 361.82 353.69 355.00 393,336 -1.93(-0.54%)
Apr 30, 2024 362.60 366.33 356.26 356.93 495,078 -6.48(-1.78%)
Apr 29, 2024 353.77 365.01 352.66 363.41 715,864 +9.62(+2.72%)
Apr 26, 2024 345.36 355.03 345.25 353.79 609,749 +4.67(+1.34%)
Apr 25, 2024 359.13 361.04 347.70 349.12 826,720 +10.45(+3.09%)
Apr 24, 2024 341.39 346.39 335.55 338.67 525,930 +0.81(+0.24%)
Apr 23, 2024 334.87 341.10 333.94 337.86 399,768 +5.49(+1.65%)
Apr 22, 2024 330.08 334.77 328.56 332.37 450,130 +3.96(+1.20%)
Apr 19, 2024 336.13 337.64 327.16 328.41 687,098 -7.43(-2.21%)
Apr 18, 2024 341.11 342.54 334.53 335.84 383,781 -3.14(-0.93%)
Apr 17, 2024 346.05 346.05 334.21 338.98 483,697 -6.05(-1.75%)
Apr 16, 2024 346.53 347.36 343.14 345.02 409,607 -2.02(-0.58%)
Apr 15, 2024 356.56 357.76 346.97 347.04 353,057 -4.36(-1.24%)
Apr 12, 2024 351.52 354.50 349.93 351.40 374,468 -0.52(-0.15%)
Apr 11, 2024 350.85 354.33 347.15 351.92 370,781 +2.34(+0.67%)
Apr 10, 2024 346.69 354.80 344.67 349.58 513,192 -1.84(-0.52%)
Apr 09, 2024 361.57 364.17 344.00 351.42 397,836 -9.20(-2.55%)
Apr 08, 2024 364.47 365.16 360.42 360.61 443,821 -3.90(-1.07%)
Apr 05, 2024 357.76 367.29 357.76 364.52 376,159 +7.88(+2.21%)
Apr 04, 2024 363.73 369.02 356.45 356.64 387,840 -5.27(-1.46%)
Apr 03, 2024 357.16 365.37 356.54 361.91 487,050 +4.16(+1.16%)
Apr 02, 2024 351.52 358.50 350.83 357.75 324,518 +3.37(+0.95%)
Apr 01, 2024 349.54 355.02 347.52 354.38 304,512 +4.66(+1.33%)
Mar 28, 2024 351.48 352.51 348.21 349.72 325,162 -1.39(-0.40%)
Mar 27, 2024 352.81 354.24 349.67 351.11 310,656 +0.41(+0.12%)
Mar 26, 2024 347.39 352.56 347.07 350.70 359,746 +4.05(+1.17%)
Mar 25, 2024 346.63 347.98 343.55 346.64 276,336 -0.86(-0.25%)
Mar 22, 2024 346.47 349.26 344.74 347.50 302,529 +2.09(+0.60%)
Mar 21, 2024 335.78 346.99 335.66 345.42 408,781 +11.75(+3.52%)
Mar 20, 2024 334.36 336.00 332.14 333.66 363,381 -0.57(-0.17%)
Mar 19, 2024 329.55 334.36 327.57 334.23 344,134 +3.85(+1.16%)
Mar 18, 2024 330.01 336.07 329.04 330.38 329,868 +2.34(+0.71%)
Mar 15, 2024 324.47 329.65 324.47 328.05 1,106,570 +1.78(+0.54%)
Mar 14, 2024 323.84 327.02 320.50 326.27 425,828 +2.86(+0.88%)
Mar 13, 2024 322.21 326.05 321.98 323.42 446,552 +0.63(+0.19%)
Mar 12, 2024 316.63 323.25 314.31 322.79 500,074 +6.81(+2.16%)
Mar 11, 2024 322.99 323.06 313.05 315.98 585,110 -8.59(-2.65%)
Mar 08, 2024 327.44 330.43 323.42 324.56 424,526 -0.83(-0.25%)
Mar 07, 2024 325.90 327.55 321.88 325.39 800,731 +0.11(+0.03%)
Mar 06, 2024 325.22 329.81 323.84 325.28 611,875 +1.07(+0.33%)
Mar 05, 2024 322.90 328.76 322.02 324.21 662,418 +0.89(+0.27%)
Mar 04, 2024 321.27 328.69 321.27 323.32 536,411 +3.77(+1.18%)
Mar 01, 2024 315.36 320.72 314.34 319.55 696,747 +6.46(+2.06%)
Feb 29, 2024 307.58 317.76 305.47 313.09 965,525 +8.06(+2.64%)
Feb 28, 2024 290.52 307.57 289.11 305.03 1,055,271 +27.94(+10.08%)
Feb 27, 2024 274.62 278.01 271.92 277.09 1,127,337 +2.59(+0.94%)
Feb 26, 2024 268.98 275.88 268.69 274.50 1,133,220 +5.15(+1.91%)
Feb 23, 2024 260.28 270.02 260.27 269.35 895,467 +10.50(+4.06%)
Feb 22, 2024 254.27 258.92 253.74 258.84 302,579 +7.07(+2.81%)
Feb 21, 2024 250.40 252.42 248.27 251.77 320,282 +0.96(+0.38%)
Feb 20, 2024 249.86 251.88 247.97 250.81 382,786 -1.76(-0.70%)
Feb 16, 2024 252.26 255.36 251.88 252.57 256,652 +0.58(+0.23%)
Feb 15, 2024 249.66 252.60 246.90 251.99 259,620 +3.86(+1.56%)
Feb 14, 2024 244.70 248.44 243.65 248.13 326,181 +5.71(+2.36%)
Feb 13, 2024 238.86 244.84 238.61 242.42 442,093 -0.77(-0.32%)
Feb 12, 2024 244.96 245.79 243.19 243.19 212,361 -1.63(-0.66%)
Feb 09, 2024 241.40 245.13 240.69 244.81 214,679 +3.15(+1.30%)
Feb 08, 2024 238.93 241.70 238.93 241.67 251,012 +3.00(+1.26%)
Feb 07, 2024 238.05 240.61 237.31 238.66 301,188 +2.05(+0.87%)
Feb 06, 2024 233.31 236.63 232.60 236.61 224,051 +3.46(+1.48%)
Feb 05, 2024 233.13 234.62 229.43 233.16 262,357 -1.73(-0.74%)
Feb 02, 2024 232.39 236.88 231.02 234.89 407,055 +1.49(+0.64%)
Feb 01, 2024 228.94 233.41 227.99 233.40 280,429 +5.60(+2.46%)
Jan 31, 2024 230.64 232.71 226.68 227.80 416,044 -2.64(-1.14%)
Jan 30, 2024 226.20 230.70 226.20 230.43 339,261 +6.11(+2.72%)
Jan 29, 2024 223.23 228.59 220.32 224.32 392,555 +0.42(+0.19%)
Jan 26, 2024 220.64 224.20 220.23 223.90 303,020 +3.72(+1.69%)
Jan 25, 2024 222.15 223.17 220.14 220.18 386,553 +0.37(+0.17%)
Jan 24, 2024 222.86 223.12 218.77 219.81 322,052 -1.40(-0.63%)
Jan 23, 2024 224.27 224.69 219.58 221.21 184,155 -2.38(-1.06%)
Jan 22, 2024 219.64 224.06 218.12 223.58 218,775 +5.00(+2.29%)
Jan 19, 2024 224.24 224.91 216.92 218.58 244,768 -4.37(-1.96%)
Jan 18, 2024 220.02 227.53 219.85 222.95 283,269 +4.26(+1.95%)
Jan 17, 2024 218.46 220.00 217.55 218.69 159,072 -1.29(-0.59%)
Jan 16, 2024 216.96 220.05 216.78 219.98 162,580 +1.30(+0.59%)
Jan 12, 2024 222.32 222.43 218.63 218.68 216,718 -2.04(-0.92%)
Jan 11, 2024 217.97 220.97 217.10 220.72 235,631 +2.62(+1.20%)
Jan 10, 2024 213.57 218.18 213.57 218.09 297,007 +4.34(+2.03%)
Jan 09, 2024 212.00 214.93 210.63 213.75 244,118 +0.39(+0.18%)
Jan 08, 2024 212.70 213.84 209.92 213.36 232,621 +1.38(+0.65%)
Jan 05, 2024 210.68 212.32 210.64 211.99 642,500 +1.32(+0.63%)
Jan 04, 2024 210.22 211.66 210.22 210.67 574,036 +0.61(+0.29%)
Jan 03, 2024 211.12 211.57 208.85 210.06 285,245 -2.25(-1.06%)
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.