Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Emagin Corp (NY: EMAN )

2.070 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 17, 2023 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 (%)
Jan 31, 2011 6.840 7.070 6.530 6.770 196,197 -0.30(-4.24%)
Jan 28, 2011 7.110 7.250 6.900 7.070 149,258 -0.15(-2.08%)
Jan 27, 2011 6.850 7.300 6.850 7.220 186,285 +0.21(+3.00%)
Jan 26, 2011 7.000 7.050 6.830 7.010 107,395 +0.00(+0.00%)
Jan 25, 2011 7.210 7.240 6.900 7.010 154,459 -0.27(-3.71%)
Jan 24, 2011 7.290 7.300 7.000 7.280 216,116 -0.03(-0.41%)
Jan 21, 2011 7.590 7.750 7.200 7.310 186,552 -0.06(-0.81%)
Jan 20, 2011 6.990 7.550 6.890 7.370 296,414 +0.32(+4.54%)
Jan 19, 2011 7.390 7.400 6.700 7.050 716,550 -0.44(-5.87%)
Jan 18, 2011 8.200 8.920 7.300 7.490 1,148,652 -0.50(-6.26%)
Jan 14, 2011 7.500 8.010 7.500 7.990 452,119 +0.50(+6.68%)
Jan 13, 2011 7.410 7.520 7.120 7.490 197,643 +0.20(+2.74%)
Jan 12, 2011 7.370 7.440 7.190 7.290 163,299 +0.14(+1.96%)
Jan 11, 2011 7.530 7.750 7.150 7.150 399,386 -0.37(-4.92%)
Jan 10, 2011 7.100 7.560 6.760 7.520 333,125 +0.49(+6.97%)
Jan 07, 2011 7.050 7.110 6.750 7.030 233,900 -0.04(-0.57%)
Jan 06, 2011 7.170 7.550 6.710 7.070 688,853 -0.09(-1.26%)
Jan 05, 2011 6.800 7.180 6.500 7.160 443,607 +0.55(+8.32%)
Jan 04, 2011 6.490 6.611 6.260 6.610 229,736 +0.16(+2.48%)
Jan 03, 2011 6.250 6.520 6.120 6.450 249,417 +0.45(+7.50%)
Dec 31, 2010 5.790 6.000 5.790 6.000 117,622 +0.18(+3.09%)
Dec 30, 2010 5.900 5.950 5.670 5.820 100,030 -0.12(-2.02%)
Dec 29, 2010 5.650 5.960 5.650 5.940 236,862 +0.24(+4.21%)
Dec 28, 2010 5.630 5.700 5.480 5.700 150,238 +0.12(+2.15%)
Dec 27, 2010 5.400 5.620 5.350 5.580 126,288 +0.19(+3.53%)
Dec 23, 2010 5.380 5.400 5.220 5.390 151,671 +0.10(+1.89%)
Dec 22, 2010 5.300 5.350 5.120 5.290 75,624 +0.06(+1.15%)
Dec 21, 2010 5.210 5.300 5.090 5.230 94,509 +0.03(+0.58%)
Dec 20, 2010 4.860 5.210 4.760 5.200 251,743 +0.35(+7.22%)
Dec 17, 2010 4.640 4.850 4.640 4.850 85,680 +0.21(+4.53%)
Dec 16, 2010 4.690 4.690 4.580 4.640 58,295 +0.02(+0.48%)
Dec 15, 2010 4.630 4.680 4.530 4.618 57,156 +0.01(+0.17%)
Dec 14, 2010 4.680 4.680 4.400 4.610 109,892 +0.00(+0.00%)
Dec 13, 2010 4.670 4.700 4.540 4.610 146,740 -0.07(-1.50%)
Dec 10, 2010 4.660 4.710 4.650 4.680 89,843 +0.01(+0.21%)
Dec 09, 2010 4.620 4.720 4.610 4.670 91,048 -0.05(-1.06%)
Dec 08, 2010 4.870 4.870 4.610 4.720 120,696 -0.16(-3.28%)
Dec 07, 2010 4.900 4.930 4.810 4.880 47,214 +0.05(+1.04%)
Dec 06, 2010 4.770 4.930 4.731 4.830 99,441 -0.10(-2.03%)
Dec 03, 2010 4.750 4.990 4.750 4.930 98,093 +0.05(+1.02%)
Dec 02, 2010 4.800 4.920 4.800 4.880 73,188 -0.04(-0.81%)
Dec 01, 2010 5.190 5.190 4.890 4.920 89,448 -0.03(-0.61%)
Nov 30, 2010 5.000 5.170 4.800 4.950 139,323 +0.01(+0.20%)
Nov 29, 2010 4.980 5.000 4.750 4.940 132,127 -0.04(-0.80%)
Nov 26, 2010 5.170 5.170 4.980 4.980 99,855 -0.13(-2.64%)
Nov 24, 2010 5.190 5.115 5.115 5.115 56,350 -0.02(-0.49%)
Nov 23, 2010 5.120 5.230 4.890 5.140 189,158 -0.06(-1.15%)
Nov 22, 2010 5.290 5.500 5.150 5.200 150,414 -0.16(-2.99%)
Nov 19, 2010 5.740 5.750 5.090 5.360 320,505 -0.26(-4.63%)
Nov 18, 2010 5.520 5.800 5.360 5.620 467,057 +0.34(+6.44%)
Nov 17, 2010 4.950 5.350 4.910 5.280 394,408 +0.42(+8.64%)
Nov 16, 2010 4.680 4.970 4.550 4.860 321,841 +0.05(+1.04%)
Nov 15, 2010 4.400 5.150 4.400 4.810 366,482 +0.46(+10.57%)
Nov 12, 2010 4.500 4.550 4.160 4.350 218,073 -0.12(-2.68%)
Nov 11, 2010 4.320 4.500 4.310 4.470 92,070 +0.04(+0.90%)
Nov 10, 2010 4.450 4.550 4.390 4.430 137,383 +0.02(+0.57%)
Nov 09, 2010 4.420 4.530 4.350 4.405 225,239 +0.14(+3.16%)
Nov 08, 2010 4.180 4.400 4.180 4.270 230,019 +0.14(+3.39%)
Nov 05, 2010 3.900 4.140 3.880 4.130 155,530 +0.25(+6.31%)
Nov 04, 2010 4.000 4.070 3.700 3.885 67,337 -0.06(-1.40%)
Nov 03, 2010 3.910 3.970 3.800 3.940 31,661 +0.06(+1.55%)
Nov 02, 2010 3.970 3.970 3.850 3.880 40,638 -0.05(-1.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.