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

Emblem Corp (TSV: EMC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 1.160 1.180 1.130 1.140 282,896 -0.05(-4.20%)
Nov 29, 2018 1.210 1.220 1.160 1.190 333,343 -0.04(-3.25%)
Nov 28, 2018 1.200 1.240 1.190 1.230 347,977 +0.02(+1.65%)
Nov 27, 2018 1.180 1.250 1.170 1.210 575,932 -0.02(-1.63%)
Nov 26, 2018 1.270 1.280 1.190 1.230 216,077 -0.05(-3.91%)
Nov 23, 2018 1.280 1.300 1.250 1.280 244,318 -0.02(-1.54%)
Nov 22, 2018 1.240 1.300 1.200 1.300 283,752 +0.06(+4.84%)
Nov 21, 2018 1.210 1.310 1.200 1.240 470,733 +0.07(+5.98%)
Nov 20, 2018 1.150 1.230 1.120 1.170 808,748 +0.01(+0.86%)
Nov 19, 2018 1.250 1.270 1.160 1.160 799,972 -0.08(-6.45%)
Nov 16, 2018 1.260 1.280 1.240 1.240 197,556 -0.05(-3.88%)
Nov 15, 2018 1.200 1.350 1.180 1.290 593,645 +0.10(+8.40%)
Nov 14, 2018 1.280 1.280 1.170 1.190 511,434 -0.12(-9.16%)
Nov 13, 2018 1.340 1.380 1.300 1.310 214,728 +0.01(+0.77%)
Nov 12, 2018 1.390 1.400 1.230 1.300 501,560 -0.09(-6.47%)
Nov 09, 2018 1.420 1.590 1.360 1.390 1,159,557 -0.06(-4.14%)
Nov 08, 2018 1.450 1.450 1.380 1.450 615,356 +0.00(+0.00%)
Nov 07, 2018 1.410 1.480 1.370 1.450 760,883 +0.08(+5.84%)
Nov 06, 2018 1.440 1.450 1.330 1.370 1,506,656 -0.07(-4.86%)
Nov 05, 2018 1.280 1.460 1.230 1.440 1,297,477 +0.21(+17.07%)
Nov 02, 2018 1.150 1.270 1.150 1.230 749,728 +0.05(+4.24%)
Nov 01, 2018 1.220 1.220 1.170 1.180 450,331 -0.01(-0.84%)
Oct 31, 2018 1.200 1.230 1.160 1.190 1,068,511 +0.04(+3.48%)
Oct 30, 2018 1.150 1.190 1.110 1.150 863,928 -0.01(-0.86%)
Oct 29, 2018 1.270 1.300 1.150 1.160 521,402 -0.09(-7.20%)
Oct 26, 2018 1.270 1.310 1.240 1.250 328,538 -0.02(-1.57%)
Oct 25, 2018 1.240 1.280 1.220 1.270 311,705 +0.04(+3.25%)
Oct 24, 2018 1.240 1.340 1.190 1.230 719,797 +0.06(+5.13%)
Oct 23, 2018 1.150 1.300 1.130 1.170 1,529,060 -0.11(-8.59%)
Oct 22, 2018 1.330 1.350 1.220 1.280 1,480,077 -0.13(-9.22%)
Oct 19, 2018 1.560 1.560 1.390 1.410 1,018,840 -0.15(-9.62%)
Oct 18, 2018 1.580 1.610 1.530 1.560 416,718 -0.01(-0.64%)
Oct 17, 2018 1.600 1.610 1.490 1.570 600,213 -0.07(-4.27%)
Oct 16, 2018 1.790 1.820 1.610 1.640 1,104,800 -0.11(-6.29%)
Oct 15, 2018 1.580 1.750 1.550 1.750 1,418,040 +0.23(+15.13%)
Oct 12, 2018 1.490 1.550 1.480 1.520 589,627 +0.06(+4.11%)
Oct 11, 2018 1.520 1.530 1.450 1.460 556,902 -0.06(-3.95%)
Oct 10, 2018 1.550 1.580 1.500 1.520 546,245 -0.04(-2.56%)
Oct 09, 2018 1.560 1.560 1.520 1.560 433,091 +0.00(+0.00%)
Oct 05, 2018 1.560 1.560 1.560 0 -0.06(-3.70%)
Oct 04, 2018 1.690 1.700 1.600 1.620 319,160 -0.03(-1.82%)
Oct 03, 2018 1.600 1.660 1.590 1.650 366,290 +0.07(+4.43%)
Oct 02, 2018 1.680 1.690 1.580 1.580 337,206 -0.08(-4.82%)
Oct 01, 2018 1.700 1.710 1.600 1.660 839,115 +0.02(+1.22%)
Sep 28, 2018 1.610 1.680 1.560 1.640 596,589 +0.08(+5.13%)
Sep 27, 2018 1.640 1.650 1.560 1.560 416,877 -0.06(-3.70%)
Sep 26, 2018 1.610 1.640 1.540 1.620 863,370 +0.02(+1.25%)
Sep 25, 2018 1.640 1.670 1.580 1.600 918,086 -0.04(-2.44%)
Sep 24, 2018 1.700 1.700 1.610 1.640 735,080 -0.02(-1.20%)
Sep 21, 2018 1.750 1.780 1.660 1.660 792,929 -0.04(-2.35%)
Sep 20, 2018 1.720 1.780 1.690 1.700 749,856 +0.04(+2.41%)
Sep 19, 2018 1.850 1.860 1.650 1.660 1,424,165 -0.16(-8.79%)
Sep 18, 2018 1.830 1.890 1.810 1.820 998,388 +0.02(+1.11%)
Sep 17, 2018 1.930 1.930 1.790 1.800 673,862 -0.06(-3.23%)
Sep 14, 2018 1.670 1.870 1.660 1.860 1,610,588 +0.05(+2.76%)
Sep 13, 2018 2.040 2.120 1.740 1.810 3,362,803 -0.16(-8.12%)
Sep 12, 2018 1.910 2.040 1.860 1.970 2,839,268 +0.20(+11.30%)
Sep 11, 2018 1.770 1.870 1.730 1.770 1,531,416 +0.04(+2.31%)
Sep 10, 2018 1.720 1.750 1.650 1.730 1,058,404 +0.03(+1.76%)
Sep 07, 2018 1.550 1.770 1.540 1.700 2,222,330 +0.17(+11.11%)
Sep 06, 2018 1.530 1.550 1.470 1.530 514,041 +0.01(+0.66%)
Sep 05, 2018 1.550 1.570 1.460 1.520 608,008 -0.02(-1.30%)
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.