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

Markets:

Overview

News

Currencies

International

Treasuries

Emerald Holding, Inc. Common Stock (NY:EEX)

4.860 +0.020 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	4.880	5.020	4.830	4.860	37,174	+0.02(+0.41%)
Aug 18, 2025	4.960	5.040	4.840	4.840	30,188	-0.10(-2.02%)
Aug 15, 2025	4.910	4.950	4.880	4.940	30,514	+0.05(+1.02%)
Aug 14, 2025	4.920	5.000	4.820	4.890	29,671	-0.10(-2.00%)
Aug 13, 2025	5.000	5.110	4.931	4.990	56,114	+0.03(+0.60%)
Aug 12, 2025	4.650	4.970	4.650	4.960	61,012	+0.32(+6.90%)
Aug 11, 2025	4.780	4.900	4.600	4.640	71,678	-0.17(-3.53%)
Aug 08, 2025	4.970	4.970	4.780	4.810	59,516	-0.15(-3.02%)
Aug 07, 2025	5.080	5.207	4.910	4.960	44,395	-0.08(-1.59%)
Aug 06, 2025	4.880	5.080	4.880	5.040	28,536	+0.14(+2.86%)
Aug 05, 2025	4.920	4.950	4.840	4.900	26,531	+0.02(+0.41%)
Aug 04, 2025	4.800	5.090	4.700	4.880	71,718	+0.02(+0.41%)
Aug 01, 2025	4.910	4.970	4.838	4.860	57,530	-0.11(-2.21%)
Jul 31, 2025	4.850	4.970	4.850	4.970	98,463	+0.07(+1.43%)
Jul 30, 2025	4.990	4.990	4.770	4.900	65,535	-0.05(-1.01%)
Jul 29, 2025	5.140	5.140	4.889	4.950	40,170	-0.16(-3.13%)
Jul 28, 2025	5.120	5.160	5.020	5.110	30,841	-0.04(-0.78%)
Jul 25, 2025	5.230	5.240	5.090	5.150	35,273	-0.08(-1.53%)
Jul 24, 2025	5.270	5.380	5.210	5.230	142,727	-0.02(-0.38%)
Jul 23, 2025	5.050	5.290	5.050	5.250	51,993	+0.23(+4.58%)
Jul 22, 2025	4.980	5.060	4.960	5.020	38,729	+0.04(+0.80%)
Jul 21, 2025	4.970	5.080	4.960	4.980	34,940	-0.02(-0.40%)
Jul 18, 2025	5.110	5.110	4.945	5.000	43,344	-0.10(-1.96%)
Jul 17, 2025	5.130	5.225	5.077	5.100	34,292	+0.00(+0.00%)
Jul 16, 2025	5.100	5.110	4.980	5.100	39,254	+0.04(+0.79%)
Jul 15, 2025	5.170	5.170	5.060	5.060	46,836	-0.05(-0.98%)
Jul 14, 2025	5.160	5.245	5.066	5.110	22,322	-0.02(-0.39%)
Jul 11, 2025	5.260	5.260	5.110	5.130	51,468	-0.16(-3.02%)
Jul 10, 2025	5.130	5.300	5.100	5.290	34,850	+0.17(+3.32%)
Jul 09, 2025	5.200	5.256	5.068	5.120	44,491	-0.08(-1.54%)
Jul 08, 2025	5.160	5.240	5.150	5.200	50,017	+0.08(+1.56%)
Jul 07, 2025	5.270	5.270	5.105	5.120	104,787	-0.18(-3.40%)
Jul 03, 2025	5.130	5.300	5.130	5.300	45,037	+0.21(+4.13%)
Jul 02, 2025	4.930	5.060	4.915	5.090	105,884	+0.17(+3.46%)
Jul 01, 2025	4.800	4.980	4.800	4.920	70,138	+0.07(+1.44%)
Jun 30, 2025	5.000	5.000	4.830	4.850	96,801	-0.09(-1.82%)
Jun 27, 2025	4.950	4.970	4.870	4.940	448,435	+0.03(+0.61%)
Jun 26, 2025	4.870	4.915	4.850	4.910	36,578	+0.06(+1.24%)
Jun 25, 2025	4.900	4.925	4.820	4.850	63,950	-0.03(-0.61%)
Jun 24, 2025	4.900	4.915	4.830	4.880	125,774	+0.04(+0.83%)
Jun 23, 2025	4.850	4.945	4.780	4.840	101,894	-0.01(-0.21%)
Jun 20, 2025	4.890	4.920	4.812	4.850	159,931	+0.01(+0.21%)
Jun 18, 2025	4.620	4.900	4.620	4.840	84,542	+0.18(+3.86%)
Jun 17, 2025	4.660	4.735	4.630	4.660	98,647	-0.05(-1.06%)
Jun 16, 2025	4.700	4.835	4.690	4.710	60,789	+0.04(+0.86%)
Jun 13, 2025	4.800	4.810	4.670	4.670	108,718	-0.21(-4.30%)
Jun 12, 2025	4.830	4.905	4.810	4.880	72,703	+0.02(+0.41%)
Jun 11, 2025	4.890	4.938	4.840	4.860	97,943	-0.03(-0.61%)
Jun 10, 2025	4.900	4.970	4.860	4.890	58,833	+0.04(+0.82%)
Jun 09, 2025	4.760	4.865	4.750	4.850	95,432	+0.16(+3.41%)
Jun 06, 2025	4.680	4.760	4.650	4.690	90,333	+0.05(+1.08%)
Jun 05, 2025	4.680	4.700	4.590	4.640	92,369	-0.04(-0.85%)
Jun 04, 2025	4.730	4.800	4.660	4.680	96,919	-0.01(-0.21%)
Jun 03, 2025	4.610	4.715	4.610	4.690	121,463	+0.06(+1.30%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Emerald Holding, Inc. Common Stock (NY:EEX)

Historical Prices