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 (%)
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%)
Nov 02, 2015 2.251 2.300 2.230 2.230 7,352 -0.02(-0.89%)
Oct 30, 2015 2.310 2.310 2.230 2.250 8,992 +0.03(+1.35%)
Oct 29, 2015 2.220 2.251 2.220 2.220 18,468 -0.04(-1.77%)
Oct 28, 2015 2.280 2.300 2.260 2.260 521 +0.04(+1.80%)
Oct 27, 2015 2.240 2.290 2.220 2.220 15,818 -0.03(-1.25%)
Oct 26, 2015 2.300 2.310 2.240 2.248 42,823 -0.05(-2.26%)
Oct 23, 2015 2.280 2.300 2.250 2.300 31,689 +0.01(+0.44%)
Oct 22, 2015 2.251 2.340 2.251 2.290 17,302 +0.05(+2.23%)
Oct 21, 2015 2.330 2.330 2.240 2.240 13,037 -0.06(-2.61%)
Oct 20, 2015 2.294 2.300 2.270 2.300 5,916 +0.02(+0.88%)
Oct 19, 2015 2.250 2.350 2.250 2.280 12,553 +0.03(+1.33%)
Oct 16, 2015 2.320 2.360 2.250 2.250 20,613 -0.12(-5.06%)
Oct 15, 2015 2.300 2.400 2.300 2.370 30,366 +0.05(+2.16%)
Oct 14, 2015 2.310 2.390 2.300 2.320 4,450 -0.01(-0.43%)
Oct 13, 2015 2.370 2.400 2.330 2.330 2,677 -0.06(-2.51%)
Oct 12, 2015 2.380 2.400 2.360 2.390 9,600 +0.03(+1.27%)
Oct 09, 2015 2.380 2.400 2.360 2.360 19,810 +0.00(+0.00%)
Oct 08, 2015 2.280 2.410 2.250 2.360 53,095 +0.03(+1.29%)
Oct 07, 2015 2.397 2.430 2.330 2.330 20,461 -0.07(-2.92%)
Oct 06, 2015 2.318 2.450 2.290 2.400 11,904 +0.06(+2.56%)
Oct 05, 2015 2.410 2.420 2.320 2.340 2,692 -0.02(-0.85%)
Oct 02, 2015 2.350 2.370 2.300 2.360 15,870 -0.01(-0.62%)
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.