Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

35.31 -0.25 (-0.70%)
Streaming Delayed Price Updated: 11:28 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 34.45 35.68 34.20 35.56 1,088,115 +1.34(+3.92%)
Nov 05, 2024 33.42 34.28 33.41 34.22 919,862 +0.36(+1.06%)
Nov 04, 2024 34.02 34.36 33.84 33.86 1,017,819 +0.65(+1.96%)
Nov 01, 2024 33.47 33.51 33.06 33.21 1,195,811 -0.31(-0.92%)
Oct 31, 2024 34.30 34.67 33.47 33.52 710,734 -0.67(-1.96%)
Oct 30, 2024 34.50 35.02 34.03 34.19 1,253,059 -0.52(-1.50%)
Oct 29, 2024 34.82 35.19 34.48 34.71 1,076,967 +0.32(+0.93%)
Oct 28, 2024 35.17 35.36 34.37 34.39 1,385,955 -0.47(-1.35%)
Oct 25, 2024 34.98 35.59 34.77 34.86 1,015,174 -0.06(-0.17%)
Oct 24, 2024 34.37 35.21 34.37 34.92 968,053 +0.13(+0.37%)
Oct 23, 2024 34.58 35.16 34.58 34.79 766,794 -0.24(-0.69%)
Oct 22, 2024 35.00 35.19 34.15 35.03 1,223,832 -0.29(-0.82%)
Oct 21, 2024 34.01 35.34 33.99 35.32 1,858,785 +1.46(+4.31%)
Oct 18, 2024 34.40 34.48 33.75 33.86 901,982 -0.44(-1.28%)
Oct 17, 2024 34.16 34.37 33.99 34.30 980,241 -0.22(-0.64%)
Oct 16, 2024 32.94 34.55 32.88 34.52 1,772,054 +2.05(+6.31%)
Oct 15, 2024 33.53 33.55 32.26 32.47 1,394,332 -0.68(-2.05%)
Oct 14, 2024 32.34 33.42 32.32 33.15 1,104,945 +0.65(+2.00%)
Oct 11, 2024 33.18 33.42 32.46 32.50 1,372,519 -1.09(-3.25%)
Oct 10, 2024 32.82 33.72 32.82 33.59 1,097,145 +0.41(+1.24%)
Oct 09, 2024 33.10 33.46 32.89 33.18 1,230,935 -0.41(-1.22%)
Oct 08, 2024 33.47 34.05 33.39 33.59 1,450,713 -0.20(-0.59%)
Oct 07, 2024 33.73 34.25 33.53 33.79 1,135,342 -0.14(-0.41%)
Oct 04, 2024 33.82 34.19 33.36 33.93 1,118,979 +0.63(+1.89%)
Oct 03, 2024 33.66 33.99 33.09 33.30 1,603,475 -0.91(-2.66%)
Oct 02, 2024 34.95 34.95 34.20 34.21 1,481,892 -0.64(-1.84%)
Oct 01, 2024 35.06 35.43 34.72 34.85 1,271,256 -0.52(-1.47%)
Sep 30, 2024 35.40 35.64 34.73 35.37 831,069 -0.35(-0.98%)
Sep 27, 2024 36.49 36.87 35.69 35.72 1,579,175 -1.21(-3.28%)
Sep 26, 2024 37.00 37.30 36.54 36.93 949,447 +0.40(+1.09%)
Sep 25, 2024 36.80 36.93 36.38 36.53 1,640,977 -0.09(-0.25%)
Sep 24, 2024 36.23 36.86 36.09 36.62 1,228,136 +0.99(+2.78%)
Sep 23, 2024 34.93 35.81 34.63 35.63 922,995 +0.53(+1.51%)
Sep 20, 2024 34.89 35.35 34.36 35.10 1,806,764 +0.30(+0.86%)
Sep 19, 2024 34.89 35.13 34.59 34.80 1,444,439 +0.00(+0.00%)
Sep 18, 2024 35.16 35.52 34.66 34.80 1,281,808 -0.33(-0.94%)
Sep 17, 2024 35.61 35.62 34.98 35.13 1,745,061 -0.30(-0.85%)
Sep 16, 2024 36.31 36.54 35.41 35.43 2,925,401 -1.52(-4.11%)
Sep 13, 2024 36.48 37.26 36.47 36.95 1,910,001 +0.89(+2.47%)
Sep 12, 2024 34.43 36.23 34.39 36.06 1,819,101 +1.26(+3.62%)
Sep 11, 2024 34.13 34.93 33.82 34.80 1,246,070 +0.63(+1.84%)
Sep 10, 2024 34.45 34.51 33.55 34.17 864,984 -0.20(-0.58%)
Sep 09, 2024 34.24 34.41 33.76 34.37 1,460,453 +0.58(+1.72%)
Sep 06, 2024 35.85 36.02 33.25 33.79 3,544,639 -2.03(-5.67%)
Sep 05, 2024 34.96 35.83 34.91 35.82 2,354,413 +1.03(+2.96%)
Sep 04, 2024 34.44 35.32 34.18 34.79 2,593,784 +1.98(+6.03%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.