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 (%)
Oct 31, 2012 4.350 4.560 4.190 4.370 56,343 -0.02(-0.46%)
Oct 26, 2012 4.480 4.390 4.390 4.390 26,800 -0.05(-1.13%)
Oct 25, 2012 4.450 4.520 4.420 4.440 14,633 -0.01(-0.22%)
Oct 24, 2012 4.430 4.500 4.390 4.450 16,259 +0.00(+0.00%)
Oct 23, 2012 4.350 4.500 4.220 4.450 22,630 -0.06(-1.33%)
Oct 19, 2012 4.610 4.637 4.450 4.510 27,497 -0.07(-1.53%)
Oct 18, 2012 4.580 4.658 4.480 4.580 18,897 +0.04(+0.88%)
Oct 17, 2012 4.840 4.840 4.540 4.540 94,553 -0.25(-5.22%)
Oct 16, 2012 4.580 4.840 4.540 4.790 62,385 +0.23(+5.04%)
Oct 15, 2012 4.280 4.560 4.200 4.560 63,665 +0.30(+7.04%)
Oct 12, 2012 3.970 4.310 3.970 4.260 111,094 +0.43(+11.23%)
Oct 11, 2012 3.960 3.990 3.800 3.830 50,741 -0.14(-3.53%)
Oct 10, 2012 4.070 4.070 3.870 3.970 39,983 -0.08(-1.98%)
Oct 09, 2012 4.160 4.170 4.050 4.050 41,116 -0.14(-3.34%)
Oct 08, 2012 4.230 4.280 4.170 4.190 28,373 -0.04(-0.95%)
Oct 05, 2012 4.170 4.280 4.160 4.230 36,683 +0.05(+1.20%)
Oct 04, 2012 4.120 4.270 4.120 4.180 24,919 +0.05(+1.21%)
Oct 03, 2012 4.070 4.200 4.070 4.130 15,138 +0.07(+1.72%)
Oct 02, 2012 4.100 4.130 4.050 4.060 12,560 -0.03(-0.73%)
Oct 01, 2012 4.110 4.160 4.050 4.090 23,410 -0.03(-0.73%)
Sep 28, 2012 4.160 4.170 4.080 4.120 14,109 -0.04(-0.96%)
Sep 27, 2012 4.150 4.194 4.010 4.160 35,949 +0.03(+0.73%)
Sep 26, 2012 4.130 4.220 4.110 4.130 33,264 +0.03(+0.73%)
Sep 25, 2012 4.110 4.160 4.100 4.100 45,006 -0.03(-0.73%)
Sep 24, 2012 4.100 4.220 4.100 4.130 46,113 +0.00(+0.00%)
Sep 21, 2012 4.130 4.200 4.100 4.130 57,520 +0.01(+0.24%)
Sep 20, 2012 3.780 4.190 3.780 4.120 30,084 -0.10(-2.37%)
Sep 19, 2012 4.230 4.300 4.220 4.220 63,235 +0.05(+1.20%)
Sep 18, 2012 4.300 4.350 4.160 4.170 163,458 -0.18(-4.14%)
Sep 17, 2012 4.570 4.570 4.230 4.350 84,725 -0.24(-5.23%)
Sep 14, 2012 4.580 4.680 4.550 4.590 53,080 -0.01(-0.22%)
Sep 13, 2012 4.730 4.810 4.581 4.600 53,816 -0.10(-2.13%)
Sep 12, 2012 4.750 4.880 4.700 4.700 40,278 -0.09(-1.88%)
Sep 11, 2012 4.930 4.980 4.760 4.790 47,876 -0.04(-0.83%)
Sep 10, 2012 4.900 4.960 4.780 4.830 184,853 +0.17(+3.65%)
Sep 07, 2012 4.550 4.660 4.550 4.660 27,736 +0.04(+0.87%)
Sep 06, 2012 4.620 4.760 4.570 4.620 32,603 +0.08(+1.76%)
Sep 05, 2012 4.460 4.600 4.430 4.540 40,301 +0.07(+1.57%)
Sep 04, 2012 4.500 4.550 4.410 4.470 33,100 -0.08(-1.76%)
Aug 31, 2012 4.560 4.600 4.320 4.550 91,187 +0.00(+0.00%)
Aug 30, 2012 4.730 4.730 4.500 4.550 69,091 -0.20(-4.21%)
Aug 29, 2012 4.860 4.860 4.660 4.750 47,463 -0.03(-0.63%)
Aug 27, 2012 4.320 4.840 4.320 4.780 174,770 +0.45(+10.39%)
Aug 24, 2012 4.320 4.420 4.299 4.330 59,688 +0.03(+0.70%)
Aug 23, 2012 4.240 4.350 4.240 4.300 52,898 +0.05(+1.18%)
Aug 22, 2012 4.200 4.290 4.190 4.250 115,445 +0.02(+0.47%)
Aug 21, 2012 4.250 4.260 4.160 4.230 88,183 +0.01(+0.24%)
Aug 20, 2012 4.300 4.320 4.100 4.220 98,328 +0.00(+0.00%)
Aug 17, 2012 3.940 4.220 3.940 4.220 108,289 +0.32(+8.21%)
Aug 16, 2012 3.860 3.930 3.820 3.900 56,714 +0.11(+2.90%)
Aug 15, 2012 4.180 4.300 3.760 3.790 227,154 -0.34(-8.23%)
Aug 14, 2012 4.000 4.170 3.900 4.130 168,115 +0.21(+5.36%)
Aug 13, 2012 3.570 4.140 3.480 3.920 281,890 +0.39(+11.05%)
Aug 10, 2012 3.160 3.600 3.150 3.530 284,620 +0.52(+17.28%)
Aug 09, 2012 3.030 3.130 3.010 3.010 110,877 -0.02(-0.66%)
Aug 08, 2012 3.020 3.080 3.020 3.030 61,171 -0.04(-1.30%)
Aug 07, 2012 2.920 3.070 2.920 3.070 43,802 +0.19(+6.60%)
Aug 06, 2012 2.950 2.965 2.880 2.880 49,254 -0.07(-2.37%)
Aug 03, 2012 2.960 2.970 2.910 2.950 28,942 +0.03(+1.03%)
Aug 02, 2012 2.800 2.969 2.800 2.920 43,908 +0.06(+2.10%)
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.