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 )

355.44 -1.74 (-0.49%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 1, 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 (%)
Apr 30, 2024 362.84 366.57 356.50 357.17 494,750 -6.48(-1.78%)
Apr 29, 2024 354.01 365.25 352.89 363.65 715,389 +9.63(+2.72%)
Apr 26, 2024 345.59 355.26 345.48 354.02 609,345 +4.67(+1.34%)
Apr 25, 2024 359.37 361.28 347.93 349.35 826,171 +10.46(+3.09%)
Apr 24, 2024 341.62 346.62 335.77 338.89 525,581 +0.81(+0.24%)
Apr 23, 2024 335.09 341.32 334.16 338.08 399,503 +5.49(+1.65%)
Apr 22, 2024 330.30 334.99 328.78 332.59 449,832 +3.96(+1.21%)
Apr 19, 2024 336.35 337.86 327.38 328.63 686,642 -7.43(-2.21%)
Apr 18, 2024 341.34 342.77 334.75 336.06 383,527 -3.14(-0.93%)
Apr 17, 2024 346.28 346.28 334.43 339.20 483,376 -6.05(-1.75%)
Apr 16, 2024 346.76 347.59 343.37 345.25 409,335 -2.02(-0.58%)
Apr 15, 2024 356.80 358.00 347.20 347.27 352,823 -4.36(-1.24%)
Apr 12, 2024 351.75 354.74 350.16 351.63 374,219 -0.52(-0.15%)
Apr 11, 2024 351.08 354.57 347.38 352.15 370,535 +2.34(+0.67%)
Apr 10, 2024 346.92 355.04 344.90 349.81 512,851 -1.84(-0.52%)
Apr 09, 2024 361.81 364.41 344.23 351.65 397,572 -9.20(-2.55%)
Apr 08, 2024 364.71 365.40 360.66 360.85 443,527 -3.91(-1.07%)
Apr 05, 2024 358.00 367.53 358.00 364.76 375,910 +7.89(+2.21%)
Apr 04, 2024 363.97 369.27 356.69 356.88 387,583 -5.28(-1.46%)
Apr 03, 2024 357.40 365.61 356.78 362.15 486,726 +4.17(+1.16%)
Apr 02, 2024 351.75 358.74 351.06 357.99 324,303 +3.37(+0.95%)
Apr 01, 2024 349.77 355.25 347.75 354.62 304,310 +4.67(+1.33%)
Mar 28, 2024 351.71 352.75 348.44 349.95 324,946 -1.39(-0.40%)
Mar 27, 2024 353.05 354.48 349.90 351.34 310,450 +0.41(+0.12%)
Mar 26, 2024 347.62 352.80 347.30 350.93 359,507 +4.06(+1.17%)
Mar 25, 2024 346.86 348.21 343.78 346.87 276,153 -0.86(-0.25%)
Mar 22, 2024 346.70 349.49 344.96 347.73 302,328 +2.09(+0.60%)
Mar 21, 2024 336.00 347.22 335.88 345.64 408,510 +11.76(+3.52%)
Mar 20, 2024 334.58 336.22 332.36 333.88 363,140 -0.57(-0.17%)
Mar 19, 2024 329.77 334.58 327.79 334.45 343,906 +3.85(+1.16%)
Mar 18, 2024 330.23 336.30 329.26 330.61 329,649 +2.34(+0.71%)
Mar 15, 2024 324.69 329.87 324.69 328.27 1,105,835 +1.78(+0.54%)
Mar 14, 2024 324.06 327.24 320.71 326.49 425,545 +2.86(+0.88%)
Mar 13, 2024 322.42 326.26 322.19 323.63 446,256 +0.63(+0.20%)
Mar 12, 2024 316.85 323.46 314.52 323.00 499,742 +6.81(+2.16%)
Mar 11, 2024 323.20 323.27 313.26 316.19 584,721 -8.59(-2.65%)
Mar 08, 2024 327.66 330.64 323.63 324.78 424,244 -0.83(-0.25%)
Mar 07, 2024 326.12 327.77 322.10 325.61 800,199 +0.11(+0.03%)
Mar 06, 2024 325.44 330.02 324.06 325.50 611,469 +1.07(+0.33%)
Mar 05, 2024 323.11 328.98 322.23 324.43 661,978 +0.89(+0.27%)
Mar 04, 2024 321.48 328.91 321.48 323.54 536,054 +3.78(+1.18%)
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.