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

Emcor Group (NY: EME )

390.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	383.42	391.31	380.14	390.88	360,636	+10.49(+2.76%)
Jul 15, 2024	377.57	384.21	376.14	380.39	343,423	+3.94(+1.05%)
Jul 12, 2024	377.93	382.25	371.48	376.45	294,414	+0.99(+0.26%)
Jul 11, 2024	374.08	378.09	370.48	375.46	253,397	+2.70(+0.72%)
Jul 10, 2024	365.85	373.08	365.59	372.76	337,414	+9.20(+2.53%)
Jul 09, 2024	363.84	368.06	363.38	363.56	462,429	-0.28(-0.08%)
Jul 08, 2024	366.28	369.38	362.76	363.84	300,967	+1.30(+0.36%)
Jul 05, 2024	370.34	372.97	359.82	362.54	290,202	-8.55(-2.30%)
Jul 03, 2024	357.91	371.28	355.50	371.09	381,408	+14.23(+3.99%)
Jul 02, 2024	358.41	361.14	355.00	356.86	652,014	-2.80(-0.78%)
Jul 01, 2024	367.93	370.79	357.92	359.66	469,975	-5.42(-1.48%)
Jun 28, 2024	370.00	375.36	362.08	365.08	898,858	-5.30(-1.43%)
Jun 27, 2024	369.50	371.51	367.00	370.38	475,554	+1.86(+0.50%)
Jun 26, 2024	376.23	379.76	365.11	368.52	625,494	-10.01(-2.64%)
Jun 25, 2024	381.07	381.72	371.36	378.53	381,066	-2.25(-0.59%)
Jun 24, 2024	381.00	382.33	372.23	380.78	496,063	-0.49(-0.13%)
Jun 21, 2024	382.96	383.12	364.27	381.27	889,389	-4.64(-1.20%)
Jun 20, 2024	385.68	391.62	382.03	385.91	488,637	+0.23(+0.06%)
Jun 18, 2024	382.54	388.00	377.08	385.68	352,662	+2.65(+0.69%)
Jun 17, 2024	377.20	386.68	376.31	383.03	399,848	+5.83(+1.55%)
Jun 14, 2024	386.02	386.53	375.00	377.20	336,883	-12.94(-3.32%)
Jun 13, 2024	382.41	390.16	379.31	390.14	345,329	+7.54(+1.97%)
Jun 12, 2024	380.00	387.56	380.00	382.60	371,689	+7.70(+2.05%)
Jun 11, 2024	379.03	381.44	373.79	374.90	415,363	-4.13(-1.09%)
Jun 10, 2024	373.62	380.35	373.62	379.03	379,413	+3.03(+0.81%)
Jun 07, 2024	378.66	383.40	375.69	376.00	335,431	+1.75(+0.47%)
Jun 06, 2024	377.37	377.67	370.97	374.25	469,828	-3.89(-1.03%)
Jun 05, 2024	370.43	380.20	368.89	378.14	530,614	+9.25(+2.51%)
Jun 04, 2024	371.17	372.51	360.30	368.89	794,550	-4.21(-1.13%)
Jun 03, 2024	391.00	391.63	366.36	373.10	1,102,281	-15.56(-4.00%)
May 31, 2024	395.59	400.97	379.57	388.66	4,345,482	-6.93(-1.75%)
May 30, 2024	394.36	399.61	394.13	395.59	403,319	+1.69(+0.43%)
May 29, 2024	391.90	397.21	390.10	393.90	443,101	+0.22(+0.06%)
May 28, 2024	400.54	401.98	392.51	393.68	506,851	-5.01(-1.26%)
May 24, 2024	390.30	400.57	390.30	398.69	376,417	+8.59(+2.20%)
May 23, 2024	393.25	396.88	388.40	390.10	541,755	+1.60(+0.41%)
May 22, 2024	388.90	392.61	384.59	388.50	444,485	+0.26(+0.07%)
May 21, 2024	382.52	388.72	381.06	388.24	466,703	+4.41(+1.15%)
May 20, 2024	379.22	386.49	379.22	383.83	267,008	+5.46(+1.44%)
May 17, 2024	378.21	380.15	375.63	378.37	258,041	+2.78(+0.74%)
May 16, 2024	385.25	385.77	375.20	375.59	325,094	-10.01(-2.60%)
May 15, 2024	377.10	385.90	377.10	385.60	389,806	+11.34(+3.03%)
May 14, 2024	373.56	375.20	366.24	374.26	309,771	+0.70(+0.19%)
May 13, 2024	380.77	382.00	371.63	373.56	297,421	-6.72(-1.77%)
May 10, 2024	384.61	385.37	379.24	380.28	287,188	-2.00(-0.52%)
May 09, 2024	379.79	383.98	378.64	382.28	286,137	+2.85(+0.75%)
May 08, 2024	375.00	380.00	372.43	379.43	357,842	+4.04(+1.08%)
May 07, 2024	371.50	377.80	370.00	375.39	474,750	+3.42(+0.92%)
May 06, 2024	367.52	376.70	367.52	371.97	437,521	+8.20(+2.25%)
May 03, 2024	360.00	365.11	359.74	363.77	330,998	+7.48(+2.10%)
May 02, 2024	356.48	357.31	348.64	356.29	398,525	+1.05(+0.30%)

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

Emcor Group (NY: EME )

Historical Prices