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 (%)
Feb 28, 2014 2.712 2.740 2.660 2.660 18,132 +0.00(+0.00%)
Feb 27, 2014 2.680 2.730 2.660 2.660 24,930 +0.00(+0.00%)
Feb 26, 2014 2.670 2.700 2.650 2.660 11,040 -0.04(-1.48%)
Feb 25, 2014 2.630 2.740 2.630 2.700 39,586 +0.05(+1.89%)
Feb 24, 2014 2.640 2.750 2.640 2.650 19,812 -0.06(-2.21%)
Feb 21, 2014 2.710 2.720 2.630 2.710 24,915 +0.03(+1.12%)
Feb 20, 2014 2.710 2.749 2.650 2.680 53,982 +0.00(+0.00%)
Feb 19, 2014 2.650 2.750 2.650 2.680 28,892 +0.05(+1.90%)
Feb 18, 2014 2.620 2.700 2.620 2.630 26,043 -0.02(-0.75%)
Feb 14, 2014 2.600 2.650 2.650 2.650 29,100 +0.02(+0.76%)
Feb 13, 2014 2.680 2.700 2.600 2.630 40,091 -0.09(-3.31%)
Feb 12, 2014 2.690 2.770 2.620 2.720 35,423 +0.03(+1.12%)
Feb 11, 2014 2.560 2.690 2.530 2.690 25,441 +0.10(+3.86%)
Feb 10, 2014 2.650 2.690 2.560 2.590 48,590 -0.09(-3.36%)
Feb 07, 2014 2.750 2.750 2.520 2.680 97,306 -0.09(-3.25%)
Feb 06, 2014 2.750 3.040 2.680 2.770 97,170 -0.07(-2.46%)
Feb 05, 2014 2.860 2.890 2.780 2.840 64,417 -0.04(-1.39%)
Feb 04, 2014 2.900 2.950 2.860 2.880 47,335 -0.02(-0.69%)
Feb 03, 2014 3.000 3.030 2.900 2.900 33,672 -0.06(-2.03%)
Jan 31, 2014 3.010 3.040 2.950 2.960 24,124 -0.13(-4.21%)
Jan 30, 2014 2.950 3.090 2.910 3.090 86,620 +0.15(+5.10%)
Jan 29, 2014 2.920 2.998 2.920 2.940 41,115 -0.01(-0.34%)
Jan 28, 2014 3.000 3.000 2.920 2.950 21,171 -0.06(-1.99%)
Jan 27, 2014 3.020 3.040 2.951 3.010 39,168 -0.02(-0.66%)
Jan 24, 2014 3.100 3.130 3.000 3.030 27,553 -0.09(-2.88%)
Jan 23, 2014 3.150 3.180 3.010 3.120 60,965 +0.07(+2.30%)
Jan 22, 2014 3.050 3.110 3.020 3.050 43,252 -0.02(-0.65%)
Jan 21, 2014 3.020 3.070 2.960 3.070 21,758 +0.01(+0.33%)
Jan 17, 2014 3.190 3.060 3.060 3.060 46,700 -0.09(-2.86%)
Jan 16, 2014 3.310 3.400 3.070 3.150 92,237 -0.15(-4.55%)
Jan 15, 2014 3.290 3.350 3.150 3.300 132,743 +0.01(+0.30%)
Jan 14, 2014 3.260 3.460 3.130 3.290 62,376 +0.01(+0.30%)
Jan 13, 2014 3.360 3.430 3.271 3.280 76,604 -0.10(-2.96%)
Jan 10, 2014 3.200 3.550 3.120 3.380 339,416 +0.13(+4.00%)
Jan 09, 2014 3.010 3.250 3.010 3.250 115,757 +0.24(+7.97%)
Jan 08, 2014 2.940 3.160 2.920 3.010 122,640 +0.07(+2.38%)
Jan 07, 2014 2.860 3.080 2.860 2.940 87,844 +0.06(+2.08%)
Jan 06, 2014 2.910 2.960 2.860 2.880 60,269 +0.02(+0.70%)
Jan 03, 2014 2.850 2.960 2.790 2.860 23,413 -0.01(-0.35%)
Jan 02, 2014 2.850 2.980 2.840 2.870 43,655 +0.04(+1.41%)
Dec 31, 2013 2.710 2.830 2.830 2.830 57,600 +0.10(+3.66%)
Dec 30, 2013 2.640 2.810 2.640 2.730 70,167 -0.02(-0.73%)
Dec 27, 2013 2.660 2.770 2.620 2.750 50,361 +0.05(+1.85%)
Dec 26, 2013 2.700 2.700 2.600 2.700 55,888 +0.02(+0.75%)
Dec 24, 2013 2.620 2.680 2.590 2.680 27,072 +0.06(+2.29%)
Dec 23, 2013 2.570 2.650 2.525 2.620 80,219 +0.05(+1.95%)
Dec 20, 2013 2.530 2.640 2.520 2.570 146,179 +0.02(+0.78%)
Dec 19, 2013 2.590 2.590 2.510 2.550 64,938 -0.05(-1.92%)
Dec 18, 2013 2.560 2.600 2.525 2.600 99,944 +0.02(+0.78%)
Dec 17, 2013 2.500 2.580 2.500 2.580 109,659 +0.03(+1.18%)
Dec 16, 2013 2.530 2.570 2.530 2.550 8,564 -0.01(-0.39%)
Dec 13, 2013 2.510 2.590 2.500 2.560 45,192 +0.04(+1.59%)
Dec 12, 2013 2.550 2.640 2.520 2.520 48,897 -0.05(-1.95%)
Dec 11, 2013 2.600 2.640 2.570 2.570 51,875 +0.03(+1.18%)
Dec 10, 2013 2.500 2.590 2.500 2.540 45,280 +0.03(+1.20%)
Dec 09, 2013 2.610 2.660 2.510 2.510 20,182 -0.12(-4.56%)
Dec 06, 2013 2.550 2.690 2.540 2.630 22,410 +0.06(+2.33%)
Dec 05, 2013 2.580 2.690 2.550 2.570 66,518 -0.04(-1.53%)
Dec 04, 2013 2.610 2.670 2.610 2.610 15,397 -0.03(-1.14%)
Dec 03, 2013 2.650 2.700 2.590 2.640 40,400 +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.