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 (%)
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%)
Nov 01, 2010 3.940 3.970 3.820 3.930 73,141 +0.04(+1.03%)
Oct 29, 2010 3.800 3.890 3.800 3.890 26,345 +0.09(+2.37%)
Oct 28, 2010 3.850 3.890 3.780 3.800 43,220 +0.03(+0.80%)
Oct 27, 2010 3.800 3.830 3.720 3.770 38,388 -0.03(-0.79%)
Oct 25, 2010 3.770 3.850 3.510 3.800 128,541 +0.10(+2.70%)
Oct 22, 2010 3.692 3.730 3.500 3.700 90,226 -0.05(-1.33%)
Oct 21, 2010 3.820 3.820 3.680 3.750 35,252 +0.03(+0.81%)
Oct 20, 2010 3.670 3.750 3.650 3.720 23,851 +0.03(+0.81%)
Oct 19, 2010 3.750 3.790 3.690 3.690 17,922 -0.06(-1.60%)
Oct 18, 2010 3.710 3.750 3.640 3.750 18,746 +0.00(+0.00%)
Oct 15, 2010 3.770 3.800 3.610 3.750 63,674 -0.03(-0.80%)
Oct 14, 2010 3.750 3.780 3.630 3.780 30,300 -0.02(-0.53%)
Oct 13, 2010 3.620 3.800 3.560 3.800 41,530 +0.15(+3.97%)
Oct 12, 2010 3.750 3.850 3.520 3.655 112,118 -0.10(-2.53%)
Oct 11, 2010 3.510 3.750 3.420 3.750 184,512 +0.27(+7.76%)
Oct 08, 2010 3.480 3.490 3.240 3.480 246,573 +0.20(+6.09%)
Oct 07, 2010 3.260 3.280 3.210 3.280 26,516 +0.01(+0.31%)
Oct 06, 2010 3.250 3.270 3.210 3.270 71,000 +0.02(+0.62%)
Oct 05, 2010 3.080 3.250 3.080 3.250 38,192 +0.16(+5.18%)
Oct 04, 2010 3.100 3.150 3.000 3.090 34,620 -0.09(-2.83%)
Oct 01, 2010 3.180 3.260 3.120 3.180 51,860 -0.01(-0.25%)
Sep 30, 2010 3.300 3.350 3.130 3.188 62,968 -0.12(-3.69%)
Sep 29, 2010 3.230 3.350 3.230 3.310 23,056 +0.04(+1.22%)
Sep 28, 2010 3.180 3.300 3.170 3.270 28,462 +0.05(+1.65%)
Sep 27, 2010 3.190 3.250 3.080 3.217 19,091 +0.01(+0.21%)
Sep 24, 2010 3.150 3.250 3.090 3.210 38,476 -0.04(-1.23%)
Sep 23, 2010 3.200 3.280 3.170 3.250 41,186 +0.01(+0.31%)
Sep 22, 2010 3.200 3.250 3.160 3.240 62,947 -0.01(-0.31%)
Sep 21, 2010 3.270 3.280 3.130 3.250 23,948 -0.02(-0.61%)
Sep 20, 2010 3.120 3.350 3.120 3.270 99,674 +0.27(+9.00%)
Sep 17, 2010 3.000 3.350 2.950 3.000 144,322 +0.03(+1.01%)
Sep 15, 2010 2.950 2.990 2.950 2.970 5,860 +0.00(+0.00%)
Sep 14, 2010 2.990 3.030 2.930 2.970 19,410 -0.06(-1.98%)
Sep 13, 2010 2.880 3.030 2.880 3.030 40,144 +0.13(+4.48%)
Sep 10, 2010 3.030 3.030 2.900 2.900 45,735 -0.08(-2.68%)
Sep 09, 2010 2.800 2.990 2.800 2.980 101,781 +0.15(+5.30%)
Sep 08, 2010 2.880 2.900 2.820 2.830 6,681 -0.09(-3.08%)
Sep 07, 2010 2.970 2.970 2.800 2.920 47,072 -0.07(-2.34%)
Sep 03, 2010 2.970 3.100 2.900 2.990 32,329 +0.00(+0.00%)
Sep 02, 2010 2.960 3.000 2.960 2.990 39,648 +0.01(+0.34%)
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.