Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

107.98 +2.01 (+1.90%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2004 10.37 10.50 10.28 10.47 5,022,781 +0.10(+0.95%)
Jun 29, 2004 10.14 10.41 10.14 10.37 5,240,926 +0.23(+2.31%)
Jun 28, 2004 10.16 10.22 10.09 10.14 4,159,002 +0.02(+0.21%)
Jun 25, 2004 10.11 10.21 10.09 10.12 4,268,226 -0.02(-0.23%)
Jun 24, 2004 10.10 10.17 10.07 10.14 3,159,300 +0.07(+0.67%)
Jun 23, 2004 9.929 10.13 9.914 10.07 4,665,680 +0.15(+1.55%)
Jun 22, 2004 9.896 9.946 9.847 9.921 7,275,220 +0.09(+0.91%)
Jun 21, 2004 9.723 9.867 9.707 9.832 4,090,434 +0.15(+1.51%)
Jun 18, 2004 9.837 9.855 9.679 9.685 6,028,551 -0.18(-1.85%)
Jun 17, 2004 10.05 10.06 9.848 9.868 5,927,216 -0.18(-1.82%)
Jun 16, 2004 10.08 10.08 10.00 10.05 1,702,679 +0.02(+0.16%)
Jun 15, 2004 10.04 10.09 9.987 10.03 2,636,543 +0.08(+0.84%)
Jun 14, 2004 10.02 10.07 9.901 9.951 3,060,089 -0.06(-0.63%)
Jun 10, 2004 9.949 10.08 9.932 10.01 2,474,831 +0.08(+0.83%)
Jun 09, 2004 10.05 10.09 9.923 9.931 2,465,425 -0.12(-1.20%)
Jun 08, 2004 9.972 10.06 9.972 10.05 2,970,889 +0.04(+0.38%)
Jun 07, 2004 9.990 10.05 9.939 10.01 4,856,518 +0.05(+0.55%)
Jun 04, 2004 9.979 10.01 9.883 9.959 3,899,899 +0.11(+1.10%)
Jun 03, 2004 9.885 9.951 9.850 9.850 2,905,051 -0.05(-0.48%)
Jun 02, 2004 9.863 9.928 9.776 9.898 3,077,382 +0.06(+0.59%)
Jun 01, 2004 9.810 9.878 9.764 9.840 3,036,727 +0.00(+0.02%)
May 28, 2004 9.814 9.867 9.768 9.839 3,979,997 +0.04(+0.42%)
May 27, 2004 9.794 9.885 9.733 9.797 4,906,276 +0.04(+0.46%)
May 26, 2004 9.807 9.855 9.707 9.753 3,837,702 -0.05(-0.54%)
May 25, 2004 9.553 9.842 9.445 9.806 5,333,463 +0.27(+2.85%)
May 24, 2004 9.525 9.708 9.440 9.534 3,394,739 +0.03(+0.31%)
May 21, 2004 9.443 9.575 9.418 9.504 3,427,506 +0.13(+1.39%)
May 20, 2004 9.427 9.496 9.328 9.374 3,920,834 -0.09(-0.92%)
May 19, 2004 9.550 9.662 9.461 9.461 4,888,072 +0.02(+0.21%)
May 18, 2004 9.352 9.501 9.344 9.441 3,442,676 +0.12(+1.29%)
May 17, 2004 9.328 9.422 9.265 9.321 3,383,816 -0.13(-1.34%)
May 14, 2004 9.402 9.507 9.336 9.448 4,956,033 -0.02(-0.24%)
May 13, 2004 9.575 9.576 9.430 9.471 3,325,563 -0.11(-1.17%)
May 12, 2004 9.385 9.583 9.364 9.583 4,524,296 +0.02(+0.22%)
May 11, 2004 9.476 9.567 9.443 9.562 3,951,174 +0.04(+0.47%)
May 10, 2004 9.604 9.657 9.338 9.517 6,840,752 -0.09(-0.91%)
May 07, 2004 9.665 9.776 9.585 9.604 3,950,567 -0.15(-1.55%)
May 06, 2004 9.782 9.852 9.651 9.756 4,785,826 -0.03(-0.27%)
May 05, 2004 9.822 9.834 9.637 9.782 7,312,842 -0.04(-0.45%)
May 04, 2004 9.987 10.03 9.741 9.827 10,101,692 -0.15(-1.47%)
May 03, 2004 9.965 10.07 9.921 9.974 3,814,947 +0.05(+0.50%)
Apr 30, 2004 10.00 10.07 9.878 9.924 4,564,041 -0.08(-0.76%)
Apr 29, 2004 10.12 10.25 9.870 10.00 3,398,379 -0.13(-1.24%)
Apr 28, 2004 10.26 10.26 10.10 10.13 3,843,163 -0.17(-1.70%)
Apr 27, 2004 10.24 10.39 10.17 10.30 3,782,180 +0.06(+0.63%)
Apr 26, 2004 10.26 10.31 10.19 10.24 2,843,461 +0.01(+0.06%)
Apr 23, 2004 10.20 10.27 10.09 10.23 2,778,534 -0.08(-0.77%)
Apr 22, 2004 10.09 10.38 10.08 10.31 4,534,004 +0.15(+1.48%)
Apr 21, 2004 10.07 10.24 10.04 10.16 3,617,434 +0.09(+0.90%)
Apr 20, 2004 10.20 10.32 10.06 10.07 4,823,448 -0.14(-1.34%)
Apr 19, 2004 10.27 10.29 10.11 10.20 2,378,046 -0.09(-0.85%)
Apr 16, 2004 10.22 10.32 10.14 10.29 5,587,711 +0.22(+2.21%)
Apr 15, 2004 10.09 10.16 9.980 10.07 3,373,501 +0.03(+0.26%)
Apr 14, 2004 9.995 10.11 9.946 10.04 3,154,143 -0.04(-0.42%)
Apr 13, 2004 10.32 10.32 10.01 10.09 3,320,102 -0.14(-1.40%)
Apr 12, 2004 10.12 10.28 10.10 10.23 2,178,409 +0.14(+1.36%)
Apr 08, 2004 10.26 10.28 10.04 10.09 2,729,383 -0.07(-0.67%)
Apr 07, 2004 10.27 10.30 10.11 10.16 3,076,169 -0.11(-1.07%)
Apr 06, 2004 10.18 10.40 10.17 10.27 5,035,524 +0.02(+0.23%)
Apr 05, 2004 10.06 10.25 9.987 10.25 4,370,169 +0.23(+2.29%)
Apr 02, 2004 9.974 10.12 9.753 10.02 6,504,282 +0.14(+1.40%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.