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

- Apartments

Recent Quotes

My Watchlist

Indicators

Emclaire Finl Cor (NQ: EMCF )

31.60 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2013	16.53	15.93	15.93	15.93	1,450	-0.96(-5.68%)
Apr 24, 2013	16.89	16.89	16.89	16.89	0	+1.03(+6.48%)
Apr 23, 2013	15.86	15.86	15.86	15.86	478	-1.13(-6.66%)
Apr 22, 2013	16.99	16.99	16.99	16.99	0	-0.01(-0.04%)
Apr 17, 2013	17.00	17.00	17.00	17.00	0	+1.21(+7.70%)
Apr 15, 2013	15.62	15.78	15.78	15.78	435	-0.77(-4.63%)
Apr 12, 2013	16.55	16.55	16.55	16.55	145	-0.20(-1.19%)
Apr 11, 2013	16.75	16.75	16.75	16.75	145	-0.29(-1.70%)
Apr 10, 2013	17.04	17.04	17.04	17.04	435	+0.01(+0.04%)
Apr 09, 2013	17.03	17.03	17.03	17.03	290	+1.45(+9.34%)
Apr 08, 2013	17.05	17.07	15.25	15.58	961	-1.21(-7.23%)
Apr 03, 2013	17.75	16.79	16.79	16.79	1,015	-0.95(-5.36%)
Apr 02, 2013	17.74	17.74	17.74	17.74	145	-0.10(-0.58%)
Apr 01, 2013	17.84	17.84	17.84	17.84	301	+1.30(+7.83%)
Mar 28, 2013	17.64	17.64	16.55	16.55	725	-1.10(-6.25%)
Mar 26, 2013	17.65	17.65	17.65	17.65	145	+0.13(+0.75%)
Mar 25, 2013	17.90	17.90	17.52	17.52	510	-0.06(-0.35%)
Mar 22, 2013	17.86	17.86	17.58	17.58	4,291	-0.27(-1.51%)
Mar 21, 2013	15.89	17.89	15.89	17.85	1,012	+1.99(+12.57%)
Mar 20, 2013	15.87	15.87	15.86	15.86	597	+0.00(+0.00%)
Mar 19, 2013	16.78	16.78	15.86	15.86	2,900	-1.28(-7.48%)
Mar 18, 2013	17.17	17.17	17.14	17.14	580	-0.09(-0.52%)
Mar 15, 2013	17.09	17.23	17.09	17.23	435	+1.53(+9.75%)
Mar 13, 2013	15.35	15.70	15.70	15.70	725	-1.09(-6.49%)
Mar 07, 2013	16.79	16.79	16.79	16.79	435	+0.19(+1.12%)
Mar 06, 2013	16.60	16.60	16.60	16.60	1,377	-1.84(-9.98%)
Mar 04, 2013	18.44	18.44	18.44	18.44	0	+0.88(+4.98%)
Mar 01, 2013	17.57	17.57	17.57	17.57	333	-0.47(-2.60%)
Feb 28, 2013	18.10	18.44	17.76	18.04	2,970	-0.92(-4.87%)
Feb 27, 2013	16.00	20.78	15.21	18.96	4,430	+2.57(+15.64%)
Feb 25, 2013	16.40	16.40	16.40	16.40	0	-0.01(-0.04%)
Feb 20, 2013	16.40	16.40	16.40	16.40	0	+0.72(+4.58%)
Feb 19, 2013	15.69	15.69	15.69	15.69	145	-0.29(-1.82%)
Feb 13, 2013	15.98	15.98	15.98	15.98	290	+0.06(+0.35%)
Feb 11, 2013	15.92	15.92	15.92	15.92	290	+0.37(+2.40%)
Feb 08, 2013	16.27	16.27	15.55	15.55	957	-0.91(-5.53%)
Feb 07, 2013	16.46	16.46	16.46	16.46	145	+0.08(+0.51%)
Feb 05, 2013	15.43	16.38	16.38	16.38	4,640	+1.21(+7.95%)
Feb 04, 2013	15.17	15.17	15.17	15.17	3,915	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Emclaire Finl Cor (NQ: EMCF )

Historical Prices