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 (%)
Feb 28, 2017 3.500 3.620 3.380 3.420 566,056 -0.18(-5.00%)
Feb 27, 2017 3.560 3.690 3.540 3.600 248,456 +0.03(+0.84%)
Feb 24, 2017 3.680 3.710 3.530 3.570 319,112 -0.09(-2.46%)
Feb 23, 2017 3.820 3.820 3.660 3.660 325,995 -0.20(-5.18%)
Feb 22, 2017 3.900 3.900 3.700 3.860 404,887 -0.05(-1.28%)
Feb 21, 2017 3.970 3.970 3.800 3.910 267,855 -0.07(-1.76%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.19(-4.56%)
Feb 16, 2017 3.990 4.190 3.990 4.170 327,053 +0.21(+5.30%)
Feb 15, 2017 3.850 4.090 3.750 3.960 538,665 +0.11(+2.86%)
Feb 14, 2017 3.560 3.850 3.500 3.850 454,225 +0.27(+7.54%)
Feb 13, 2017 3.690 3.690 3.510 3.580 520,286 -0.07(-1.92%)
Feb 10, 2017 3.710 3.710 3.560 3.650 603,607 -0.07(-1.88%)
Feb 09, 2017 3.850 3.850 3.650 3.720 315,726 -0.07(-1.85%)
Feb 08, 2017 3.860 3.880 3.720 3.790 242,711 -0.07(-1.81%)
Feb 07, 2017 3.700 3.900 3.600 3.860 421,296 +0.16(+4.32%)
Feb 06, 2017 3.600 3.720 3.550 3.700 251,155 +0.10(+2.78%)
Feb 03, 2017 3.580 3.670 3.550 3.600 199,292 +0.02(+0.56%)
Feb 02, 2017 3.690 3.690 3.550 3.580 233,539 -0.13(-3.50%)
Feb 01, 2017 3.860 3.890 3.500 3.710 606,631 -0.14(-3.64%)
Jan 31, 2017 3.940 3.940 3.750 3.850 149,914 -0.08(-2.04%)
Jan 30, 2017 3.920 3.990 3.900 3.930 47,677 -0.03(-0.76%)
Jan 27, 2017 4.050 4.050 3.960 3.960 54,929 -0.04(-1.00%)
Jan 26, 2017 3.990 4.000 3.890 4.000 148,867 +0.03(+0.76%)
Jan 25, 2017 3.990 4.000 3.930 3.970 48,125 -0.02(-0.50%)
Jan 24, 2017 3.980 4.050 3.920 3.990 100,631 +0.04(+1.01%)
Jan 23, 2017 3.880 3.980 3.860 3.950 124,944 -0.05(-1.25%)
Jan 20, 2017 4.080 4.090 3.970 4.000 133,126 -0.09(-2.20%)
Jan 19, 2017 4.150 4.150 3.850 4.090 409,609 -0.05(-1.21%)
Jan 18, 2017 4.250 4.300 4.130 4.140 109,795 -0.08(-1.90%)
Jan 17, 2017 4.340 4.370 4.200 4.220 198,172 -0.11(-2.54%)
Jan 16, 2017 4.370 4.400 4.250 4.330 117,698 -0.04(-0.92%)
Jan 13, 2017 4.420 4.450 4.370 4.370 90,725 -0.04(-0.91%)
Jan 12, 2017 4.400 4.430 4.280 4.410 158,101 +0.06(+1.38%)
Jan 11, 2017 4.330 4.600 4.250 4.350 247,326 +0.10(+2.35%)
Jan 10, 2017 4.240 4.250 4.050 4.250 276,639 +0.06(+1.43%)
Jan 09, 2017 4.350 4.350 4.140 4.190 186,951 -0.15(-3.46%)
Jan 06, 2017 4.370 4.450 4.080 4.340 429,411 +0.03(+0.70%)
Jan 05, 2017 4.200 4.330 4.200 4.310 207,157 +0.05(+1.17%)
Jan 04, 2017 4.330 4.350 4.080 4.260 391,097 -0.04(-0.93%)
Jan 03, 2017 3.870 4.460 3.870 4.300 768,358 +0.48(+12.57%)
Dec 30, 2016 3.820 3.820 3.820 0 -0.03(-0.78%)
Dec 29, 2016 3.900 3.910 3.710 3.850 323,569 +0.00(+0.00%)
Dec 28, 2016 3.220 3.900 3.140 3.850 899,841 +0.80(+26.23%)
Dec 23, 2016 3.050 3.050 3.050 0 +0.18(+6.27%)
Dec 22, 2016 2.790 2.890 2.750 2.870 159,515 +0.08(+2.87%)
Dec 21, 2016 2.800 2.830 2.750 2.790 123,576 +0.02(+0.72%)
Dec 20, 2016 2.720 2.800 2.630 2.770 176,197 +0.00(+0.00%)
Dec 19, 2016 2.850 2.850 2.520 2.770 489,491 -0.03(-1.07%)
Dec 16, 2016 3.060 3.060 2.750 2.800 383,102 -0.26(-8.50%)
Dec 15, 2016 3.100 3.110 3.000 3.060 351,021 -0.04(-1.29%)
Dec 14, 2016 3.300 3.300 3.100 3.100 418,327 -0.14(-4.32%)
Dec 13, 2016 3.390 3.390 3.100 3.240 1,103,117 -0.06(-1.82%)
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.