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 (%)
Feb 28, 2005 2.704 2.816 2.670 2.790 1,094,234 +0.11(+4.19%)
Feb 25, 2005 2.670 2.683 2.647 2.678 462,413 +0.01(+0.43%)
Feb 24, 2005 2.661 2.668 2.627 2.666 621,449 -0.00(-0.02%)
Feb 23, 2005 2.610 2.667 2.605 2.667 418,333 +0.06(+2.42%)
Feb 22, 2005 2.611 2.618 2.592 2.604 356,101 -0.01(-0.42%)
Feb 18, 2005 2.615 2.623 2.588 2.615 286,955 +0.00(+0.09%)
Feb 17, 2005 2.630 2.635 2.612 2.612 265,779 -0.01(-0.40%)
Feb 16, 2005 2.615 2.632 2.609 2.623 239,850 -0.00(-0.02%)
Feb 15, 2005 2.619 2.638 2.606 2.623 365,609 -0.00(-0.07%)
Feb 14, 2005 2.632 2.634 2.605 2.625 168,543 -0.02(-0.57%)
Feb 11, 2005 2.563 2.655 2.559 2.640 557,057 +0.06(+2.33%)
Feb 10, 2005 2.594 2.594 2.580 2.580 190,583 -0.01(-0.45%)
Feb 09, 2005 2.622 2.630 2.588 2.592 399,750 -0.02(-0.95%)
Feb 08, 2005 2.606 2.635 2.606 2.616 328,011 +0.01(+0.42%)
Feb 07, 2005 2.605 2.627 2.583 2.606 434,755 -0.00(-0.04%)
Feb 04, 2005 2.509 2.631 2.509 2.607 608,052 +0.09(+3.78%)
Feb 03, 2005 2.524 2.531 2.504 2.512 382,031 -0.01(-0.44%)
Feb 02, 2005 2.478 2.525 2.476 2.523 449,448 +0.04(+1.58%)
Feb 01, 2005 2.492 2.498 2.481 2.483 399,317 -0.00(-0.07%)
Jan 31, 2005 2.461 2.486 2.461 2.485 249,789 +0.03(+1.23%)
Jan 28, 2005 2.464 2.475 2.443 2.455 258,433 -0.01(-0.26%)
Jan 27, 2005 2.487 2.491 2.457 2.461 165,950 -0.02(-1.00%)
Jan 26, 2005 2.448 2.490 2.448 2.486 190,583 +0.04(+1.66%)
Jan 25, 2005 2.444 2.459 2.442 2.446 220,834 +0.01(+0.33%)
Jan 24, 2005 2.454 2.466 2.426 2.438 274,855 -0.01(-0.57%)
Jan 21, 2005 2.493 2.493 2.437 2.452 256,272 -0.04(-1.60%)
Jan 20, 2005 2.507 2.513 2.481 2.492 390,674 -0.02(-0.78%)
Jan 19, 2005 2.536 2.557 2.502 2.511 338,383 -0.03(-1.18%)
Jan 18, 2005 2.522 2.551 2.505 2.541 186,261 +0.02(+0.71%)
Jan 14, 2005 2.476 2.525 2.472 2.523 173,297 +0.05(+2.04%)
Jan 13, 2005 2.477 2.495 2.453 2.473 418,765 -0.00(-0.07%)
Jan 12, 2005 2.470 2.477 2.447 2.475 390,674 +0.03(+1.30%)
Jan 11, 2005 2.453 2.455 2.418 2.443 591,197 -0.01(-0.59%)
Jan 10, 2005 2.430 2.467 2.426 2.457 628,363 +0.02(+0.78%)
Jan 07, 2005 2.492 2.493 2.437 2.438 540,202 -0.05(-2.16%)
Jan 06, 2005 2.485 2.500 2.473 2.492 446,855 +0.01(+0.42%)
Jan 05, 2005 2.548 2.548 2.467 2.482 497,418 -0.07(-2.61%)
Jan 04, 2005 2.599 2.605 2.534 2.548 501,308 -0.05(-1.96%)
Jan 03, 2005 2.621 2.623 2.593 2.599 618,424 -0.01(-0.55%)
Dec 31, 2004 2.613 2.625 2.603 2.614 202,251 +0.01(+0.24%)
Dec 30, 2004 2.601 2.618 2.595 2.607 124,462 +0.01(+0.24%)
Dec 29, 2004 2.615 2.615 2.597 2.601 233,799 -0.01(-0.53%)
Dec 28, 2004 2.586 2.619 2.586 2.615 160,764 +0.03(+1.23%)
Dec 27, 2004 2.612 2.613 2.580 2.583 186,261 -0.03(-1.00%)
Dec 23, 2004 2.621 2.622 2.609 2.609 287,820 -0.01(-0.35%)
Dec 22, 2004 2.609 2.621 2.604 2.618 258,000 +0.02(+0.58%)
Dec 21, 2004 2.592 2.621 2.589 2.603 505,629 +0.00(+0.16%)
Dec 20, 2004 2.589 2.603 2.586 2.599 318,071 -0.00(-0.13%)
Dec 17, 2004 2.605 2.619 2.589 2.603 441,237 -0.01(-0.31%)
Dec 16, 2004 2.621 2.635 2.595 2.611 418,765 -0.02(-0.59%)
Dec 15, 2004 2.593 2.632 2.589 2.626 602,866 +0.03(+1.25%)
Dec 14, 2004 2.591 2.601 2.574 2.594 789,992 -0.00(-0.04%)
Dec 13, 2004 2.545 2.597 2.540 2.595 822,836 +0.06(+2.19%)
Dec 10, 2004 2.505 2.551 2.453 2.540 1,111,521 -0.07(-2.77%)
Dec 09, 2004 2.622 2.638 2.603 2.612 402,775 -0.01(-0.37%)
Dec 08, 2004 2.621 2.641 2.621 2.622 417,468 -0.01(-0.29%)
Dec 07, 2004 2.702 2.702 2.627 2.629 706,153 -0.07(-2.59%)
Dec 06, 2004 2.693 2.707 2.687 2.699 794,746 +0.00(+0.11%)
Dec 03, 2004 2.690 2.741 2.684 2.696 498,715 +0.01(+0.39%)
Dec 02, 2004 2.704 2.704 2.684 2.686 204,412 -0.03(-0.98%)
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.