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 )

434.19 +4.14 (+0.96%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Jul 31, 2003 2.349 2.420 2.343 2.389 1,204,004 +0.05(+2.00%)
Jul 30, 2003 2.343 2.364 2.319 2.342 1,112,385 -0.02(-0.86%)
Jul 29, 2003 2.401 2.405 2.334 2.363 1,334,949 +0.01(+0.34%)
Jul 28, 2003 2.413 2.413 2.338 2.354 2,563,586 -0.06(-2.40%)
Jul 25, 2003 2.427 2.444 2.357 2.412 2,006,097 -0.02(-0.79%)
Jul 24, 2003 2.430 2.552 2.302 2.431 11,594,481 -0.36(-12.84%)
Jul 23, 2003 2.748 2.795 2.748 2.789 250,221 +0.06(+2.05%)
Jul 22, 2003 2.762 2.765 2.721 2.733 1,221,290 -0.03(-1.21%)
Jul 21, 2003 2.800 2.803 2.736 2.767 376,845 -0.03(-1.08%)
Jul 18, 2003 2.823 2.823 2.749 2.797 595,951 -0.02(-0.62%)
Jul 17, 2003 2.829 2.835 2.788 2.814 493,097 -0.02(-0.80%)
Jul 16, 2003 2.846 2.878 2.820 2.837 473,649 +0.00(+0.10%)
Jul 15, 2003 2.892 2.916 2.826 2.834 361,287 -0.04(-1.47%)
Jul 14, 2003 2.855 2.916 2.840 2.876 489,207 +0.04(+1.30%)
Jul 11, 2003 2.781 2.849 2.781 2.839 369,930 +0.06(+2.08%)
Jul 10, 2003 2.817 2.817 2.736 2.781 769,681 -0.06(-2.28%)
Jul 09, 2003 2.848 2.848 2.794 2.846 767,088 -0.00(-0.08%)
Jul 08, 2003 2.881 2.881 2.835 2.848 457,659 -0.04(-1.32%)
Jul 07, 2003 2.868 2.910 2.868 2.887 401,046 +0.03(+1.18%)
Jul 03, 2003 2.899 2.899 2.853 2.853 119,276 -0.05(-1.58%)
Jul 02, 2003 2.831 2.912 2.831 2.899 411,850 +0.06(+2.29%)
Jul 01, 2003 2.857 2.862 2.779 2.834 627,499 -0.02(-0.75%)
Jun 30, 2003 2.882 2.882 2.826 2.855 562,243 -0.02(-0.52%)
Jun 27, 2003 2.875 2.918 2.868 2.870 285,227 -0.01(-0.36%)
Jun 26, 2003 2.835 2.901 2.797 2.881 659,479 +0.05(+1.92%)
Jun 25, 2003 2.861 2.864 2.814 2.826 630,956 -0.03(-0.99%)
Jun 24, 2003 2.886 2.886 2.821 2.855 867,349 -0.03(-1.10%)
Jun 23, 2003 2.922 2.924 2.864 2.887 837,530 -0.04(-1.21%)
Jun 20, 2003 3.032 3.032 2.921 2.922 531,991 -0.10(-3.16%)
Jun 19, 2003 3.025 3.043 2.974 3.017 450,745 -0.01(-0.19%)
Jun 18, 2003 3.066 3.072 3.012 3.023 345,729 -0.05(-1.58%)
Jun 17, 2003 3.072 3.078 3.043 3.072 283,930 -0.00(-0.08%)
Jun 16, 2003 3.031 3.074 3.014 3.074 307,267 +0.07(+2.39%)
Jun 13, 2003 3.038 3.038 2.987 3.002 266,211 -0.05(-1.63%)
Jun 12, 2003 3.082 3.083 3.023 3.052 261,026 -0.03(-1.12%)
Jun 11, 2003 3.020 3.095 2.997 3.087 443,830 +0.07(+2.22%)
Jun 10, 2003 2.985 3.034 2.983 3.020 458,092 +0.04(+1.30%)
Jun 09, 2003 3.083 3.089 2.980 2.981 955,078 -0.12(-3.74%)
Jun 06, 2003 3.072 3.141 3.072 3.097 889,822 +0.05(+1.59%)
Jun 05, 2003 3.008 3.066 2.979 3.048 618,856 +0.04(+1.33%)
Jun 04, 2003 2.935 3.014 2.930 3.008 440,805 +0.08(+2.65%)
Jun 03, 2003 2.933 2.938 2.892 2.931 579,529 -0.00(-0.08%)
Jun 02, 2003 2.907 2.945 2.905 2.933 707,449 +0.06(+2.16%)
May 30, 2003 2.878 2.897 2.871 2.871 490,072 +0.01(+0.26%)
May 29, 2003 2.872 2.920 2.855 2.864 1,006,938 -0.01(-0.22%)
May 28, 2003 2.862 2.882 2.849 2.870 949,028 +0.02(+0.79%)
May 27, 2003 2.869 2.885 2.826 2.847 748,937 -0.03(-0.93%)
May 23, 2003 2.835 2.879 2.829 2.874 697,942 +0.04(+1.43%)
May 22, 2003 2.814 2.842 2.796 2.833 573,479 +0.02(+0.68%)
May 21, 2003 2.814 2.858 2.786 2.814 526,805 +0.00(+0.02%)
May 20, 2003 2.821 2.847 2.755 2.814 694,052 -0.01(-0.23%)
May 19, 2003 2.878 2.885 2.774 2.820 545,820 -0.05(-1.91%)
May 16, 2003 2.936 2.950 2.875 2.875 337,950 -0.07(-2.40%)
May 15, 2003 2.962 2.979 2.933 2.946 343,136 -0.00(-0.06%)
May 14, 2003 2.985 3.002 2.933 2.947 336,654 -0.00(-0.10%)
May 13, 2003 3.005 3.005 2.947 2.950 288,252 -0.05(-1.73%)
May 12, 2003 2.959 3.005 2.942 3.002 242,875 +0.05(+1.57%)
May 09, 2003 2.973 2.997 2.945 2.956 282,201 -0.01(-0.23%)
May 08, 2003 2.936 2.978 2.921 2.963 688,866 +0.01(+0.33%)
May 07, 2003 2.910 2.997 2.898 2.953 801,661 +0.04(+1.47%)
May 06, 2003 2.864 2.912 2.864 2.910 355,237 +0.04(+1.47%)
May 05, 2003 2.881 2.897 2.846 2.868 378,574 -0.03(-0.94%)
May 02, 2003 2.878 2.911 2.869 2.895 465,006 +0.01(+0.34%)
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.