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 29, 2016 1.360 1.450 1.310 1.360 126,561 +0.00(+0.00%)
Jan 28, 2016 1.300 1.450 1.300 1.360 243,873 +0.05(+3.82%)
Jan 27, 2016 1.350 1.380 1.302 1.310 76,834 -0.04(-2.96%)
Jan 26, 2016 1.340 1.400 1.320 1.350 43,426 +0.02(+1.50%)
Jan 25, 2016 1.340 1.400 1.310 1.330 94,681 -0.12(-8.28%)
Jan 22, 2016 1.360 1.500 1.360 1.450 60,798 +0.04(+2.84%)
Jan 21, 2016 1.440 1.480 1.410 1.410 31,514 -0.06(-4.08%)
Jan 20, 2016 1.510 1.518 1.345 1.470 170,069 -0.05(-3.29%)
Jan 19, 2016 1.550 1.589 1.520 1.520 43,666 -0.12(-7.32%)
Jan 15, 2016 1.660 1.640 1.640 1.640 98,400 -0.09(-5.20%)
Jan 14, 2016 1.714 1.730 1.670 1.730 34,494 +0.01(+0.68%)
Jan 13, 2016 1.740 1.790 1.700 1.718 39,265 -0.08(-4.53%)
Jan 12, 2016 1.670 1.800 1.670 1.800 29,199 +0.06(+3.45%)
Jan 11, 2016 1.830 1.930 1.720 1.740 55,085 -0.23(-11.68%)
Jan 08, 2016 2.060 2.088 1.830 1.970 85,031 -0.09(-4.37%)
Jan 07, 2016 1.870 2.310 1.810 2.060 443,992 +0.16(+8.42%)
Jan 06, 2016 1.459 2.030 1.361 1.900 597,694 +0.42(+28.38%)
Jan 05, 2016 1.390 1.500 1.370 1.480 124,956 +0.17(+12.98%)
Jan 04, 2016 1.370 1.410 1.260 1.310 76,760 -0.09(-6.43%)
Dec 31, 2015 1.440 1.400 1.400 1.400 59,500 +0.00(+0.00%)
Dec 30, 2015 1.380 1.450 1.370 1.400 130,717 +0.03(+2.19%)
Dec 29, 2015 1.380 1.490 1.350 1.370 185,466 -0.05(-3.52%)
Dec 28, 2015 1.480 1.520 1.420 1.420 103,622 -0.11(-7.19%)
Dec 24, 2015 1.560 1.530 1.530 1.530 30,600 -0.02(-1.29%)
Dec 23, 2015 1.600 1.600 1.470 1.550 45,100 -0.01(-0.64%)
Dec 22, 2015 1.590 1.620 1.500 1.560 131,801 -0.06(-3.70%)
Dec 21, 2015 1.600 1.670 1.490 1.620 104,416 +0.05(+3.18%)
Dec 18, 2015 1.500 1.710 1.360 1.570 385,358 -0.30(-16.04%)
Dec 17, 2015 1.807 1.870 1.807 1.870 12,176 +0.00(+0.00%)
Dec 16, 2015 1.870 1.890 1.741 1.870 15,288 +0.07(+3.89%)
Dec 15, 2015 1.820 1.900 1.740 1.800 52,321 +0.04(+2.27%)
Dec 14, 2015 1.860 1.950 1.750 1.760 173,799 -0.11(-5.88%)
Dec 11, 2015 1.870 2.010 1.870 1.870 18,377 -0.07(-3.61%)
Dec 10, 2015 1.961 2.060 1.880 1.940 69,115 -0.03(-1.52%)
Dec 09, 2015 1.970 2.040 1.960 1.970 11,921 -0.04(-1.99%)
Dec 08, 2015 1.979 2.040 1.943 2.010 14,013 +0.05(+2.55%)
Dec 07, 2015 1.940 2.040 1.940 1.960 12,292 -0.01(-0.51%)
Dec 04, 2015 1.930 2.000 1.930 1.970 9,059 +0.02(+1.03%)
Dec 03, 2015 1.930 2.040 1.930 1.950 14,360 -0.02(-1.02%)
Dec 02, 2015 1.950 2.040 1.950 1.970 11,377 -0.03(-1.50%)
Dec 01, 2015 2.000 2.050 1.940 2.000 17,601 +0.03(+1.52%)
Nov 30, 2015 1.960 2.040 1.960 1.970 15,402 -0.02(-1.01%)
Nov 27, 2015 2.050 2.050 1.980 1.990 5,439 -0.04(-1.97%)
Nov 25, 2015 1.920 2.030 2.030 2.030 21,800 +0.10(+5.18%)
Nov 24, 2015 1.900 1.980 1.900 1.930 4,900 -0.01(-0.52%)
Nov 23, 2015 1.970 2.000 1.910 1.940 16,749 +0.07(+3.74%)
Nov 20, 2015 1.920 2.020 1.870 1.870 62,374 -0.13(-6.50%)
Nov 19, 2015 2.010 2.090 1.990 2.000 36,847 +0.00(+0.00%)
Nov 18, 2015 1.990 2.040 1.960 2.000 54,047 +0.03(+1.52%)
Nov 17, 2015 1.850 1.970 1.838 1.970 24,561 +0.05(+2.60%)
Nov 16, 2015 1.920 1.980 1.870 1.920 29,562 +0.00(+0.01%)
Nov 13, 2015 2.200 2.200 1.870 1.920 201,551 -0.50(-20.50%)
Nov 12, 2015 2.278 2.560 2.278 2.415 44,723 +0.15(+6.39%)
Nov 11, 2015 2.270 2.300 2.270 2.270 8,671 -0.01(-0.44%)
Nov 10, 2015 2.320 2.320 2.270 2.280 22,260 -0.02(-0.87%)
Nov 09, 2015 2.300 2.310 2.280 2.300 8,916 -0.01(-0.43%)
Nov 06, 2015 2.275 2.340 2.275 2.310 37,864 +0.04(+1.76%)
Nov 05, 2015 2.310 2.310 2.270 2.270 3,636 -0.03(-1.30%)
Nov 04, 2015 2.280 2.320 2.280 2.300 29,235 +0.00(+0.00%)
Nov 03, 2015 2.300 2.300 2.220 2.300 19,205 +0.07(+3.14%)
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.