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
Markets:
Overview
News
Currencies
International
Treasuries

EMCOR Group, Inc. Common Stock (NY:EME)

751.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 28, 2025 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 28, 2025 755.09 758.72 747.01 751.44 399,098 -3.41(-0.45%)
Oct 27, 2025 749.87 755.57 741.50 754.85 477,631 +6.61(+0.88%)
Oct 24, 2025 730.00 752.52 729.89 748.24 690,123 +51.96(+7.46%)
Oct 23, 2025 666.00 698.10 665.66 696.28 470,615 +33.35(+5.03%)
Oct 22, 2025 695.03 700.29 646.55 662.93 569,093 -27.02(-3.92%)
Oct 21, 2025 698.44 701.24 680.50 689.95 384,539 -10.23(-1.46%)
Oct 20, 2025 700.00 704.09 693.36 700.18 289,555 +11.17(+1.62%)
Oct 17, 2025 682.92 692.11 675.35 689.01 524,706 +1.79(+0.26%)
Oct 16, 2025 692.79 695.91 683.05 687.22 416,544 -3.42(-0.50%)
Oct 15, 2025 686.07 692.57 680.00 690.64 662,907 +16.50(+2.45%)
Oct 14, 2025 668.00 681.02 661.01 674.14 452,015 -2.88(-0.43%)
Oct 13, 2025 674.84 686.91 672.50 677.02 241,684 +13.28(+2.00%)
Oct 10, 2025 687.98 697.91 663.66 663.74 423,667 -17.09(-2.51%)
Oct 09, 2025 695.00 697.50 678.68 680.83 414,940 -14.20(-2.04%)
Oct 08, 2025 676.87 695.40 672.95 695.03 417,673 +21.95(+3.26%)
Oct 07, 2025 680.77 685.82 663.30 673.08 485,329 +3.08(+0.46%)
Oct 06, 2025 657.64 679.02 657.50 670.00 592,357 +15.59(+2.38%)
Oct 03, 2025 663.00 663.25 649.94 654.41 321,673 -5.87(-0.89%)
Oct 02, 2025 653.03 664.16 649.66 660.28 342,492 +5.36(+0.82%)
Oct 01, 2025 644.47 657.88 640.98 654.92 407,898 +5.38(+0.83%)
Sep 30, 2025 640.63 651.18 640.17 649.54 301,015 +8.91(+1.39%)
Sep 29, 2025 644.00 650.91 636.16 640.63 410,277 +0.06(+0.01%)
Sep 26, 2025 629.58 645.95 626.51 640.57 396,972 +15.57(+2.49%)
Sep 25, 2025 615.40 628.00 609.00 625.00 357,442 -1.57(-0.25%)
Sep 24, 2025 651.90 653.09 625.50 626.57 462,910 -18.13(-2.81%)
Sep 23, 2025 660.00 660.43 641.72 644.70 546,495 -11.13(-1.70%)
Sep 22, 2025 625.11 655.92 622.59 655.83 837,740 +23.81(+3.77%)
Sep 19, 2025 627.37 634.72 613.81 632.02 10,505,244 +3.10(+0.49%)
Sep 18, 2025 618.39 639.11 616.52 628.92 706,260 +12.20(+1.98%)
Sep 17, 2025 621.61 626.10 611.24 616.72 381,624 -2.27(-0.37%)
Sep 16, 2025 624.14 627.62 613.55 618.99 431,248 -9.76(-1.55%)
Sep 15, 2025 628.00 630.34 616.15 628.75 523,583 -0.33(-0.05%)
Sep 12, 2025 637.69 640.55 628.59 629.08 455,512 -10.92(-1.71%)
Sep 11, 2025 642.00 648.19 634.91 640.00 666,601 +5.60(+0.88%)
Sep 10, 2025 631.72 641.85 628.00 634.40 767,750 +11.37(+1.82%)
Sep 09, 2025 631.60 631.60 618.38 623.03 560,875 +1.45(+0.23%)
Sep 08, 2025 630.56 637.55 619.62 621.58 576,027 -3.82(-0.61%)
Sep 05, 2025 640.59 640.59 612.50 625.40 429,837 -15.17(-2.37%)
Sep 04, 2025 631.39 642.08 626.50 640.57 330,235 +13.29(+2.12%)
Sep 03, 2025 623.17 627.97 620.22 627.28 303,357 +6.87(+1.11%)
Sep 02, 2025 605.86 621.57 596.17 620.41 298,658 +0.41(+0.07%)
Aug 29, 2025 633.25 633.25 611.64 620.00 353,374 -13.25(-2.09%)
Aug 28, 2025 624.00 634.27 624.00 633.25 345,734 +9.25(+1.48%)
Aug 27, 2025 615.60 628.33 615.60 624.00 372,782 +5.16(+0.83%)
Aug 26, 2025 610.00 619.79 608.46 618.84 422,977 +9.68(+1.59%)
Aug 25, 2025 610.24 620.07 605.72 609.16 279,329 -1.08(-0.18%)
Aug 22, 2025 613.63 625.26 609.66 610.24 222,927 -0.61(-0.10%)
Aug 21, 2025 605.00 611.67 601.79 610.85 225,050 +5.72(+0.95%)
Aug 20, 2025 600.00 607.44 589.30 605.13 302,680 -1.97(-0.32%)
Aug 19, 2025 611.87 611.87 604.89 607.10 229,483 -5.82(-0.95%)
Aug 18, 2025 604.60 613.35 604.46 612.92 261,909 +7.30(+1.21%)
Aug 15, 2025 609.75 613.37 596.86 605.62 233,195 -4.13(-0.68%)
Aug 14, 2025 604.38 618.14 604.38 609.75 239,203 -6.96(-1.13%)
Aug 13, 2025 636.25 640.38 602.89 616.71 364,066 -15.86(-2.51%)
Aug 12, 2025 618.41 633.78 615.34 632.57 347,421 +17.88(+2.91%)
Aug 11, 2025 619.06 624.00 611.29 614.69 299,141 -3.53(-0.57%)
Aug 08, 2025 620.11 620.45 610.00 618.22 321,494 +0.71(+0.11%)
Aug 07, 2025 620.67 624.94 613.49 617.51 218,884 -4.76(-0.76%)
Aug 06, 2025 622.79 625.71 615.80 622.27 299,332 -2.73(-0.44%)
Aug 05, 2025 635.62 635.62 613.77 625.00 404,725 -4.22(-0.67%)
Aug 04, 2025 631.40 634.84 621.02 629.22 340,122 +4.55(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.