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, 2014 3.010 3.040 2.950 2.960 24,124 -0.13(-4.21%)
Jan 30, 2014 2.950 3.090 2.910 3.090 86,620 +0.15(+5.10%)
Jan 29, 2014 2.920 2.998 2.920 2.940 41,115 -0.01(-0.34%)
Jan 28, 2014 3.000 3.000 2.920 2.950 21,171 -0.06(-1.99%)
Jan 27, 2014 3.020 3.040 2.951 3.010 39,168 -0.02(-0.66%)
Jan 24, 2014 3.100 3.130 3.000 3.030 27,553 -0.09(-2.88%)
Jan 23, 2014 3.150 3.180 3.010 3.120 60,965 +0.07(+2.30%)
Jan 22, 2014 3.050 3.110 3.020 3.050 43,252 -0.02(-0.65%)
Jan 21, 2014 3.020 3.070 2.960 3.070 21,758 +0.01(+0.33%)
Jan 17, 2014 3.190 3.060 3.060 3.060 46,700 -0.09(-2.86%)
Jan 16, 2014 3.310 3.400 3.070 3.150 92,237 -0.15(-4.55%)
Jan 15, 2014 3.290 3.350 3.150 3.300 132,743 +0.01(+0.30%)
Jan 14, 2014 3.260 3.460 3.130 3.290 62,376 +0.01(+0.30%)
Jan 13, 2014 3.360 3.430 3.271 3.280 76,604 -0.10(-2.96%)
Jan 10, 2014 3.200 3.550 3.120 3.380 339,416 +0.13(+4.00%)
Jan 09, 2014 3.010 3.250 3.010 3.250 115,757 +0.24(+7.97%)
Jan 08, 2014 2.940 3.160 2.920 3.010 122,640 +0.07(+2.38%)
Jan 07, 2014 2.860 3.080 2.860 2.940 87,844 +0.06(+2.08%)
Jan 06, 2014 2.910 2.960 2.860 2.880 60,269 +0.02(+0.70%)
Jan 03, 2014 2.850 2.960 2.790 2.860 23,413 -0.01(-0.35%)
Jan 02, 2014 2.850 2.980 2.840 2.870 43,655 +0.04(+1.41%)
Dec 31, 2013 2.710 2.830 2.830 2.830 57,600 +0.10(+3.66%)
Dec 30, 2013 2.640 2.810 2.640 2.730 70,167 -0.02(-0.73%)
Dec 27, 2013 2.660 2.770 2.620 2.750 50,361 +0.05(+1.85%)
Dec 26, 2013 2.700 2.700 2.600 2.700 55,888 +0.02(+0.75%)
Dec 24, 2013 2.620 2.680 2.590 2.680 27,072 +0.06(+2.29%)
Dec 23, 2013 2.570 2.650 2.525 2.620 80,219 +0.05(+1.95%)
Dec 20, 2013 2.530 2.640 2.520 2.570 146,179 +0.02(+0.78%)
Dec 19, 2013 2.590 2.590 2.510 2.550 64,938 -0.05(-1.92%)
Dec 18, 2013 2.560 2.600 2.525 2.600 99,944 +0.02(+0.78%)
Dec 17, 2013 2.500 2.580 2.500 2.580 109,659 +0.03(+1.18%)
Dec 16, 2013 2.530 2.570 2.530 2.550 8,564 -0.01(-0.39%)
Dec 13, 2013 2.510 2.590 2.500 2.560 45,192 +0.04(+1.59%)
Dec 12, 2013 2.550 2.640 2.520 2.520 48,897 -0.05(-1.95%)
Dec 11, 2013 2.600 2.640 2.570 2.570 51,875 +0.03(+1.18%)
Dec 10, 2013 2.500 2.590 2.500 2.540 45,280 +0.03(+1.20%)
Dec 09, 2013 2.610 2.660 2.510 2.510 20,182 -0.12(-4.56%)
Dec 06, 2013 2.550 2.690 2.540 2.630 22,410 +0.06(+2.33%)
Dec 05, 2013 2.580 2.690 2.550 2.570 66,518 -0.04(-1.53%)
Dec 04, 2013 2.610 2.670 2.610 2.610 15,397 -0.03(-1.14%)
Dec 03, 2013 2.650 2.700 2.590 2.640 40,400 +0.00(+0.00%)
Dec 02, 2013 2.600 2.690 2.600 2.640 60,242 +0.01(+0.38%)
Nov 29, 2013 2.660 2.700 2.610 2.630 17,280 -0.08(-2.95%)
Nov 27, 2013 2.610 2.710 2.610 2.710 32,885 +0.07(+2.65%)
Nov 26, 2013 2.680 2.690 2.630 2.640 27,749 -0.06(-2.22%)
Nov 25, 2013 2.710 2.710 2.600 2.700 52,194 +0.03(+1.12%)
Nov 22, 2013 2.670 2.700 2.561 2.670 56,568 +0.00(+0.00%)
Nov 21, 2013 2.630 2.700 2.630 2.670 21,221 +0.03(+1.14%)
Nov 20, 2013 2.630 2.690 2.630 2.640 21,537 +0.02(+0.76%)
Nov 19, 2013 2.720 2.820 2.580 2.620 83,802 -0.11(-4.03%)
Nov 18, 2013 2.630 2.750 2.600 2.730 57,252 +0.10(+3.80%)
Nov 15, 2013 2.620 2.660 2.562 2.630 71,858 -0.01(-0.38%)
Nov 14, 2013 2.700 2.750 2.530 2.640 103,556 -0.17(-6.05%)
Nov 12, 2013 2.800 2.870 2.760 2.810 33,724 -0.03(-1.06%)
Nov 11, 2013 2.780 2.840 2.529 2.840 30,327 +0.06(+2.16%)
Nov 08, 2013 2.610 2.780 2.590 2.780 26,637 +0.15(+5.70%)
Nov 07, 2013 2.680 2.680 2.500 2.630 225,472 -0.09(-3.31%)
Nov 06, 2013 2.710 2.720 2.670 2.720 35,618 +0.01(+0.37%)
Nov 05, 2013 2.760 2.760 2.700 2.710 28,187 -0.04(-1.45%)
Nov 04, 2013 2.810 2.880 2.750 2.750 31,059 -0.03(-1.08%)
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.