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, 2018 1.400 1.510 1.370 1.480 641,975 +0.05(+3.50%)
Feb 27, 2018 1.490 1.490 1.360 1.430 788,081 -0.06(-4.03%)
Feb 26, 2018 1.570 1.600 1.480 1.490 579,966 -0.08(-5.10%)
Feb 23, 2018 1.580 1.600 1.530 1.570 393,301 +0.00(+0.00%)
Feb 22, 2018 1.570 1.590 1.560 1.570 166,974 +0.00(+0.00%)
Feb 21, 2018 1.600 1.610 1.550 1.570 655,106 +0.00(+0.00%)
Feb 20, 2018 1.580 1.660 1.570 1.570 772,970 +0.00(+0.00%)
Feb 16, 2018 1.570 1.570 1.570 0 -0.03(-1.88%)
Feb 15, 2018 1.640 1.650 1.570 1.600 448,591 -0.01(-0.62%)
Feb 14, 2018 1.630 1.670 1.570 1.610 753,147 -0.01(-0.62%)
Feb 13, 2018 1.660 1.710 1.600 1.620 901,989 -0.01(-0.61%)
Feb 12, 2018 1.660 1.680 1.580 1.630 713,133 +0.01(+0.62%)
Feb 09, 2018 1.600 1.620 1.530 1.620 818,773 +0.02(+1.25%)
Feb 08, 2018 1.660 1.570 1.600 936,929 -0.06(-3.61%)
Feb 07, 2018 1.800 1.820 1.620 1.660 1,801,823 -0.04(-2.35%)
Feb 06, 2018 1.650 1.710 1.610 1.700 1,341,543 +0.14(+8.97%)
Feb 05, 2018 1.510 1.750 1.470 1.560 1,961,545 +0.00(+0.00%)
Feb 02, 2018 1.640 1.650 1.530 1.560 1,745,981 -0.10(-6.02%)
Feb 01, 2018 1.920 1.930 1.660 1.660 1,773,888 -0.23(-12.17%)
Jan 31, 2018 1.960 2.020 1.860 1.890 1,654,933 -0.02(-1.05%)
Jan 30, 2018 2.020 2.040 1.860 1.910 1,503,830 -0.16(-7.73%)
Jan 29, 2018 2.180 2.240 2.030 2.070 1,232,301 -0.04(-1.90%)
Jan 26, 2018 2.110 2.130 2.050 2.110 1,166,393 +0.00(+0.00%)
Jan 25, 2018 2.120 2.210 2.050 2.110 1,202,972 +0.03(+1.44%)
Jan 24, 2018 2.290 2.320 2.040 2.080 1,791,369 -0.21(-9.17%)
Jan 23, 2018 2.350 2.370 2.240 2.290 1,377,689 -0.01(-0.43%)
Jan 22, 2018 2.210 2.370 2.150 2.300 1,607,004 +0.17(+7.98%)
Jan 19, 2018 2.060 2.150 2.050 2.130 799,697 +0.09(+4.41%)
Jan 18, 2018 2.010 2.040 1.960 2.040 570,827 +0.07(+3.55%)
Jan 17, 2018 2.000 2.020 1.960 1.970 923,687 +0.02(+1.03%)
Jan 16, 2018 2.040 2.170 1.870 1.950 2,738,271 -0.03(-1.52%)
Jan 15, 2018 1.860 1.990 1.840 1.980 1,972,571 +0.14(+7.61%)
Jan 12, 2018 1.920 1.920 1.740 1.840 5,954,458 -0.40(-17.86%)
Jan 11, 2018 2.400 2.430 2.220 2.240 1,053,072 -0.21(-8.57%)
Jan 10, 2018 2.530 2.540 2.380 2.450 989,873 -0.02(-0.81%)
Jan 09, 2018 2.660 2.700 2.320 2.470 3,425,990 -0.08(-3.14%)
Jan 08, 2018 2.490 2.680 2.460 2.550 3,820,349 +0.17(+7.14%)
Jan 05, 2018 2.170 2.400 2.100 2.380 1,450,501 +0.11(+4.85%)
Jan 04, 2018 2.460 2.490 2.140 2.270 2,383,810 -0.15(-6.20%)
Jan 03, 2018 2.520 2.760 2.390 2.420 4,148,194 -0.02(-0.82%)
Jan 02, 2018 2.500 2.510 2.410 2.440 2,738,999 +0.16(+7.02%)
Dec 29, 2017 2.280 2.280 2.280 0 +0.03(+1.33%)
Dec 28, 2017 2.100 2.350 2.090 2.250 3,132,150 +0.21(+10.29%)
Dec 27, 2017 1.810 2.070 1.800 2.040 2,500,411 +0.27(+15.25%)
Dec 22, 2017 1.770 1.800 1.730 1.770 555,754 +0.00(+0.00%)
Dec 21, 2017 1.800 1.800 1.750 1.770 491,480 -0.01(-0.56%)
Dec 20, 2017 1.790 1.820 1.750 1.780 494,825 -0.04(-2.20%)
Dec 19, 2017 1.850 1.880 1.800 1.820 700,911 -0.01(-0.55%)
Dec 18, 2017 1.730 1.840 1.730 1.830 1,011,959 +0.15(+8.93%)
Dec 15, 2017 1.800 1.800 1.680 1.680 678,810 -0.09(-5.08%)
Dec 14, 2017 1.850 1.850 1.750 1.770 382,789 -0.03(-1.67%)
Dec 13, 2017 1.870 1.900 1.750 1.800 1,133,750 -0.05(-2.70%)
Dec 12, 2017 1.780 1.850 1.760 1.850 1,070,045 +0.11(+6.32%)
Dec 11, 2017 1.670 1.750 1.660 1.740 975,380 +0.10(+6.10%)
Dec 08, 2017 1.670 1.680 1.640 1.640 411,764 -0.02(-1.20%)
Dec 07, 2017 1.670 1.690 1.640 1.660 304,637 -0.02(-1.19%)
Dec 06, 2017 1.690 1.690 1.610 1.680 759,864 +0.00(+0.00%)
Dec 05, 2017 1.680 1.680 1.660 1.680 444,680 +0.00(+0.00%)
Dec 04, 2017 1.700 1.700 1.650 1.680 301,188 +0.00(+0.00%)
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.