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 (%)
Mar 31, 2021 3.280 4.200 3.220 3.740 4,546,107 +0.52(+16.15%)
Mar 30, 2021 3.050 3.255 3.000 3.220 653,966 +0.09(+2.88%)
Mar 29, 2021 3.400 3.430 3.100 3.130 843,863 -0.31(-9.01%)
Mar 26, 2021 3.320 3.520 3.309 3.440 611,000 +0.06(+1.78%)
Mar 25, 2021 3.000 3.460 2.930 3.380 1,670,429 +0.01(+0.30%)
Mar 24, 2021 3.780 3.790 3.320 3.370 1,309,026 -0.32(-8.67%)
Mar 23, 2021 3.920 4.030 3.670 3.690 1,236,839 -0.28(-7.05%)
Mar 22, 2021 4.010 4.140 3.780 3.970 1,807,790 -0.25(-5.92%)
Mar 19, 2021 3.900 4.220 3.830 4.220 1,590,600 +0.36(+9.33%)
Mar 18, 2021 3.900 4.180 3.840 3.860 1,328,530 -0.18(-4.46%)
Mar 17, 2021 3.840 4.130 3.780 4.040 1,607,379 +0.14(+3.59%)
Mar 16, 2021 4.350 4.370 3.870 3.900 1,795,442 -0.45(-10.34%)
Mar 15, 2021 4.590 4.690 4.260 4.350 1,305,348 -0.20(-4.40%)
Mar 12, 2021 4.370 4.550 4.250 4.550 797,000 +0.05(+1.11%)
Mar 11, 2021 4.300 4.550 4.060 4.500 2,113,183 +0.30(+7.14%)
Mar 10, 2021 4.200 4.350 3.860 4.200 1,969,973 +0.14(+3.45%)
Mar 09, 2021 3.940 4.110 3.790 4.060 1,611,826 +0.32(+8.56%)
Mar 08, 2021 4.330 4.330 3.730 3.740 1,839,696 -0.44(-10.53%)
Mar 05, 2021 4.360 4.480 3.640 4.180 2,905,200 -0.17(-3.91%)
Mar 04, 2021 4.620 4.890 4.150 4.350 2,785,028 -0.39(-8.23%)
Mar 03, 2021 4.940 5.190 4.560 4.740 2,878,837 -0.10(-2.07%)
Mar 02, 2021 4.750 5.420 4.680 4.840 7,204,889 +0.32(+7.08%)
Mar 01, 2021 3.870 4.540 3.860 4.520 2,426,358 +0.69(+18.02%)
Feb 26, 2021 4.140 4.230 3.670 3.830 1,867,500 -0.15(-3.77%)
Feb 25, 2021 4.370 4.400 3.840 3.980 1,783,290 -0.23(-5.46%)
Feb 24, 2021 4.170 4.460 4.060 4.210 2,040,616 +0.04(+0.96%)
Feb 23, 2021 3.570 4.280 3.280 4.170 3,443,020 +0.30(+7.75%)
Feb 22, 2021 4.300 4.550 3.830 3.870 2,834,458 -0.43(-10.00%)
Feb 19, 2021 4.270 4.600 4.160 4.300 2,389,600 +0.39(+9.97%)
Feb 18, 2021 4.160 4.500 3.810 3.910 3,601,824 -0.62(-13.69%)
Feb 17, 2021 5.000 5.240 4.350 4.530 5,221,884 -0.08(-1.74%)
Feb 16, 2021 3.960 4.690 3.820 4.610 6,105,546 +0.96(+26.30%)
Feb 12, 2021 3.630 3.860 3.550 3.650 1,675,100 -0.04(-1.08%)
Feb 11, 2021 3.710 3.870 3.500 3.690 2,213,983 +0.10(+2.79%)
Feb 10, 2021 3.750 3.990 3.350 3.590 4,492,951 -0.12(-3.23%)
Feb 09, 2021 2.950 3.750 2.920 3.710 5,973,325 +0.72(+24.08%)
Feb 08, 2021 3.030 3.100 2.810 2.990 2,461,764 +0.02(+0.67%)
Feb 05, 2021 3.100 3.100 2.800 2.970 1,997,200 +0.07(+2.41%)
Feb 04, 2021 2.810 3.000 2.690 2.900 2,299,816 +0.18(+6.62%)
Feb 03, 2021 2.700 2.820 2.600 2.720 1,470,266 +0.11(+4.21%)
Feb 02, 2021 2.580 2.650 2.460 2.610 978,108 +0.02(+0.77%)
Feb 01, 2021 2.680 2.710 2.410 2.590 1,222,743 -0.05(-1.89%)
Jan 29, 2021 2.380 2.680 2.350 2.640 1,360,400 +0.17(+6.88%)
Jan 28, 2021 2.600 2.630 2.310 2.470 1,928,425 -0.16(-6.08%)
Jan 27, 2021 2.700 2.850 2.520 2.630 1,902,404 -0.17(-6.07%)
Jan 26, 2021 2.840 2.910 2.720 2.800 1,935,635 +0.10(+3.70%)
Jan 25, 2021 3.000 3.170 2.610 2.700 4,803,341 -0.12(-4.26%)
Jan 22, 2021 2.700 3.050 2.560 2.820 4,254,700 +0.08(+2.92%)
Jan 21, 2021 2.860 2.890 2.540 2.740 1,587,546 -0.04(-1.44%)
Jan 20, 2021 3.050 3.050 2.600 2.780 3,590,275 +0.21(+8.17%)
Jan 19, 2021 2.190 2.600 2.120 2.570 3,996,673 +0.40(+18.43%)
Jan 15, 2021 2.360 2.400 2.050 2.170 1,506,600 -0.18(-7.66%)
Jan 14, 2021 2.350 2.410 2.220 2.350 1,599,616 +0.07(+3.07%)
Jan 13, 2021 2.350 2.350 2.150 2.280 1,264,280 +0.07(+3.17%)
Jan 12, 2021 2.390 2.410 2.160 2.210 1,814,450 -0.12(-5.15%)
Jan 11, 2021 2.200 2.450 2.140 2.330 5,181,521 +0.14(+6.39%)
Jan 08, 2021 1.920 2.240 1.920 2.190 4,178,800 +0.30(+15.87%)
Jan 07, 2021 1.840 1.940 1.800 1.890 1,000,975 +0.14(+8.00%)
Jan 06, 2021 1.710 1.900 1.700 1.750 2,360,971 +0.05(+2.94%)
Jan 05, 2021 1.710 1.720 1.640 1.700 675,586 +0.01(+0.59%)
Jan 04, 2021 1.690 1.740 1.630 1.690 1,009,750 +0.04(+2.42%)
Dec 31, 2020 1.650 1.650 1.650 814,005 +0.02(+1.23%)
Dec 30, 2020 1.740 1.740 1.620 1.630 814,005 -0.06(-3.55%)
Dec 29, 2020 1.770 1.800 1.620 1.690 1,199,341 -0.08(-4.52%)
Dec 28, 2020 1.650 1.780 1.600 1.770 2,039,027 +0.15(+9.26%)
Dec 24, 2020 1.880 1.920 1.560 1.620 3,260,300 -0.31(-16.06%)
Dec 23, 2020 1.960 2.070 1.750 1.930 9,066,465 +0.23(+13.53%)
Dec 22, 2020 1.500 1.760 1.400 1.700 8,607,146 +0.31(+22.30%)
Dec 21, 2020 1.300 1.440 1.270 1.390 1,798,111 +0.08(+6.11%)
Dec 18, 2020 1.170 1.350 1.160 1.310 2,643,600 +0.13(+11.02%)
Dec 17, 2020 1.190 1.200 1.150 1.180 633,415 +0.02(+1.72%)
Dec 16, 2020 1.170 1.180 1.140 1.160 299,952 -0.01(-0.85%)
Dec 15, 2020 1.250 1.250 1.150 1.170 668,422 +0.01(+0.86%)
Dec 14, 2020 1.150 1.170 1.150 1.160 290,984 -0.01(-0.85%)
Dec 11, 2020 1.180 1.180 1.160 1.170 304,200 -0.01(-0.85%)
Dec 10, 2020 1.210 1.210 1.160 1.180 410,767 -0.03(-2.48%)
Dec 09, 2020 1.170 1.210 1.170 1.210 439,236 +0.03(+2.54%)
Dec 08, 2020 1.210 1.230 1.170 1.180 522,939 -0.06(-4.84%)
Dec 07, 2020 1.250 1.260 1.220 1.240 324,439 -0.01(-0.80%)
Dec 04, 2020 1.220 1.250 1.200 1.250 549,300 +0.05(+4.17%)
Dec 03, 2020 1.180 1.220 1.180 1.200 262,613 -0.01(-0.83%)
Dec 02, 2020 1.200 1.230 1.160 1.210 446,143 -0.02(-1.63%)
Dec 01, 2020 1.250 1.280 1.200 1.230 708,072 +0.03(+2.50%)
Nov 30, 2020 1.130 1.200 1.130 1.200 582,758 +0.05(+4.35%)
Nov 27, 2020 1.140 1.150 1.120 1.150 296,100 +0.02(+1.77%)
Nov 25, 2020 1.110 1.140 1.100 1.130 392,500 +0.01(+0.89%)
Nov 24, 2020 1.140 1.140 1.070 1.120 521,369 +0.01(+0.90%)
Nov 23, 2020 1.060 1.140 1.060 1.110 913,614 +0.05(+4.72%)
Nov 20, 2020 1.090 1.090 1.050 1.060 611,500 -0.03(-2.75%)
Nov 19, 2020 1.130 1.130 1.080 1.090 457,831 -0.01(-0.91%)
Nov 18, 2020 1.140 1.140 1.080 1.100 665,401 -0.01(-0.90%)
Nov 17, 2020 1.120 1.140 1.100 1.110 495,693 -0.02(-1.77%)
Nov 16, 2020 1.100 1.150 1.070 1.130 979,196 +0.03(+2.73%)
Nov 13, 2020 1.140 1.160 1.085 1.100 1,263,300 -0.03(-2.65%)
Nov 12, 2020 1.080 1.190 1.060 1.130 2,920,054 -0.21(-15.67%)
Nov 11, 2020 1.260 1.390 1.260 1.340 1,019,968 +0.08(+6.35%)
Nov 10, 2020 1.200 1.285 1.200 1.260 663,622 +0.06(+5.00%)
Nov 09, 2020 1.280 1.300 1.170 1.200 1,213,840 -0.05(-3.61%)
Nov 06, 2020 1.260 1.275 1.220 1.245 419,400 -0.00(-0.40%)
Nov 05, 2020 1.240 1.300 1.230 1.250 623,278 +0.00(+0.00%)
Nov 04, 2020 1.200 1.260 1.180 1.250 251,266 +0.03(+2.46%)
Nov 03, 2020 1.240 1.280 1.210 1.220 391,383 -0.02(-1.61%)
Nov 02, 2020 1.250 1.300 1.200 1.240 1,416,965 +0.04(+3.33%)
Oct 30, 2020 1.280 1.300 1.170 1.200 1,032,500 -0.11(-8.40%)
Oct 29, 2020 1.340 1.390 1.280 1.310 640,372 -0.04(-2.96%)
Oct 28, 2020 1.360 1.400 1.310 1.350 1,390,795 -0.09(-6.25%)
Oct 27, 2020 1.380 1.460 1.350 1.440 501,484 +0.02(+1.41%)
Oct 26, 2020 1.510 1.530 1.350 1.420 1,292,347 -0.09(-5.96%)
Oct 23, 2020 1.450 1.550 1.450 1.510 1,292,500 +0.07(+4.86%)
Oct 22, 2020 1.430 1.450 1.375 1.440 690,152 +0.01(+0.70%)
Oct 21, 2020 1.430 1.450 1.375 1.430 758,929 +0.01(+0.70%)
Oct 20, 2020 1.310 1.460 1.290 1.420 1,717,886 +0.11(+8.40%)
Oct 19, 2020 1.280 1.320 1.220 1.310 654,924 +0.03(+2.34%)
Oct 16, 2020 1.260 1.345 1.260 1.280 694,500 -0.01(-0.78%)
Oct 15, 2020 1.310 1.360 1.250 1.290 1,153,342 +0.02(+1.57%)
Oct 14, 2020 1.230 1.310 1.230 1.270 892,376 +0.03(+2.42%)
Oct 13, 2020 1.210 1.260 1.180 1.240 596,633 +0.05(+4.20%)
Oct 12, 2020 1.180 1.210 1.170 1.190 358,851 +0.00(+0.00%)
Oct 09, 2020 1.210 1.220 1.180 1.190 445,400 -0.03(-2.46%)
Oct 08, 2020 1.200 1.240 1.170 1.220 638,420 +0.02(+1.67%)
Oct 07, 2020 1.220 1.220 1.170 1.200 372,729 +0.03(+2.56%)
Oct 06, 2020 1.180 1.220 1.160 1.170 307,521 -0.02(-1.68%)
Oct 05, 2020 1.220 1.258 1.180 1.190 335,201 -0.04(-3.25%)
Oct 02, 2020 1.150 1.230 1.150 1.230 424,700 -0.02(-1.60%)
Oct 01, 2020 1.280 1.300 1.200 1.250 703,621 -0.02(-1.57%)
Sep 30, 2020 1.180 1.270 1.180 1.270 1,008,638 +0.11(+9.48%)
Sep 29, 2020 1.160 1.190 1.160 1.160 402,221 -0.04(-3.33%)
Sep 28, 2020 1.170 1.220 1.170 1.200 509,596 +0.03(+2.56%)
Sep 25, 2020 1.220 1.225 1.160 1.170 497,100 -0.06(-4.88%)
Sep 24, 2020 1.120 1.290 1.100 1.230 2,111,996 +0.08(+6.96%)
Sep 23, 2020 1.190 1.210 1.140 1.150 865,638 -0.04(-3.36%)
Sep 22, 2020 1.250 1.270 1.167 1.190 866,984 -0.04(-3.25%)
Sep 21, 2020 1.280 1.320 1.220 1.230 1,172,457 -0.04(-3.15%)
Sep 18, 2020 1.350 1.380 1.270 1.270 861,600 -0.05(-3.79%)
Sep 17, 2020 1.310 1.370 1.290 1.320 519,901 +0.01(+0.76%)
Sep 16, 2020 1.410 1.430 1.300 1.310 683,211 -0.06(-4.38%)
Sep 15, 2020 1.390 1.420 1.340 1.370 643,098 -0.01(-0.72%)
Sep 14, 2020 1.230 1.390 1.230 1.380 1,057,363 +0.13(+10.40%)
Sep 11, 2020 1.270 1.300 1.230 1.250 512,700 -0.01(-0.79%)
Sep 10, 2020 1.340 1.340 1.240 1.260 764,518 -0.03(-2.33%)
Sep 09, 2020 1.250 1.320 1.250 1.290 583,586 +0.03(+2.38%)
Sep 08, 2020 1.180 1.340 1.160 1.260 1,032,939 +0.02(+1.61%)
Sep 04, 2020 1.250 1.290 1.110 1.240 1,879,900 -0.03(-2.36%)
Sep 03, 2020 1.340 1.340 1.260 1.270 1,360,797 -0.11(-7.97%)
Sep 02, 2020 1.470 1.470 1.370 1.380 1,151,066 -0.06(-4.17%)
Sep 01, 2020 1.320 1.500 1.310 1.440 1,411,472 +0.11(+8.27%)
Aug 31, 2020 1.370 1.400 1.270 1.330 1,566,837 -0.04(-2.92%)
Aug 28, 2020 1.340 1.420 1.310 1.370 926,000 -0.01(-0.72%)
Aug 27, 2020 1.460 1.510 1.330 1.380 1,024,477 -0.03(-2.13%)
Aug 26, 2020 1.440 1.590 1.360 1.410 2,546,674 -0.03(-2.08%)
Aug 25, 2020 1.260 1.450 1.250 1.440 1,893,205 +0.15(+11.63%)
Aug 24, 2020 1.400 1.420 1.240 1.290 2,774,869 -0.12(-8.51%)
Aug 21, 2020 1.510 1.570 1.360 1.410 2,488,200 -0.12(-7.84%)
Aug 20, 2020 1.580 1.630 1.510 1.530 2,729,268 -0.09(-5.56%)
Aug 19, 2020 1.600 1.660 1.550 1.620 1,620,921 -0.01(-0.61%)
Aug 18, 2020 1.680 1.690 1.500 1.630 3,471,479 -0.04(-2.40%)
Aug 17, 2020 1.710 1.750 1.650 1.670 2,981,846 -0.09(-5.11%)
Aug 14, 2020 1.660 1.900 1.610 1.760 10,039,200 -0.04(-2.22%)
Aug 13, 2020 1.450 1.820 1.330 1.800 32,992,734 +0.43(+31.39%)
Aug 12, 2020 1.450 1.540 1.340 1.370 5,102,645 -0.07(-4.86%)
Aug 11, 2020 1.420 1.490 1.320 1.440 6,988,114 +0.12(+9.09%)
Aug 10, 2020 1.300 1.330 1.210 1.320 2,597,300 +0.00(+0.00%)
Aug 07, 2020 1.350 1.400 1.240 1.320 5,664,900 -0.13(-8.97%)
Aug 06, 2020 1.470 1.640 1.300 1.450 25,195,792 +0.19(+15.08%)
Aug 05, 2020 1.070 1.270 1.060 1.260 10,390,415 +0.18(+16.67%)
Aug 04, 2020 1.110 1.120 1.050 1.080 1,552,128 +0.01(+0.93%)
Aug 03, 2020 1.080 1.090 1.000 1.070 1,903,835 -0.02(-1.83%)
Jul 31, 2020 0.9800 1.150 0.9500 1.090 7,115,700 +0.15(+16.48%)
Jul 30, 2020 0.9601 0.9932 0.9231 0.9358 1,667,050 -0.05(-5.47%)
Jul 29, 2020 0.9900 1.030 0.9400 0.9900 2,979,646 -0.01(-1.00%)
Jul 28, 2020 1.100 1.110 0.9700 1.000 4,238,285 -0.13(-11.50%)
Jul 27, 2020 1.230 1.320 1.080 1.130 14,818,536 -0.17(-13.08%)
Jul 24, 2020 0.8700 1.300 0.8526 1.300 50,334,904 +0.42(+47.73%)
Jul 23, 2020 0.8600 0.9000 0.8500 0.8800 709,966 +0.00(+0.00%)
Jul 22, 2020 0.8500 0.8800 0.8300 0.8800 730,129 +0.03(+3.53%)
Jul 21, 2020 0.8900 0.9150 0.8401 0.8500 2,090,882 +0.01(+1.00%)
Jul 20, 2020 0.8600 0.8700 0.8210 0.8416 723,992 +0.00(+0.04%)
Jul 17, 2020 0.8000 0.8600 0.8000 0.8413 1,336,400 +0.04(+5.61%)
Jul 16, 2020 0.7878 0.8000 0.7501 0.7966 529,905 -0.00(-0.44%)
Jul 15, 2020 0.7600 0.8009 0.7600 0.8001 806,870 +0.05(+6.07%)
Jul 14, 2020 0.8050 0.8300 0.7400 0.7543 1,358,548 -0.06(-7.79%)
Jul 13, 2020 0.8465 0.8880 0.8015 0.8180 1,949,368 +0.00(+0.55%)
Jul 10, 2020 0.8000 0.8250 0.7902 0.8135 643,400 -0.01(-0.67%)
Jul 09, 2020 0.8465 0.8465 0.7981 0.8190 496,970 -0.02(-2.00%)
Jul 08, 2020 0.7852 0.8500 0.7852 0.8357 997,457 +0.05(+5.84%)
Jul 07, 2020 0.8000 0.8200 0.7802 0.7896 706,801 -0.04(-4.86%)
Jul 06, 2020 0.8500 0.8641 0.8123 0.8299 848,451 -0.03(-3.23%)
Jul 02, 2020 0.8800 0.8800 0.8201 0.8576 839,700 -0.00(-0.28%)
Jul 01, 2020 0.8100 0.9000 0.7900 0.8600 3,281,943 +0.07(+8.98%)
Jun 30, 2020 0.8300 0.8322 0.7811 0.7891 745,781 -0.04(-4.93%)
Jun 29, 2020 0.7500 0.8500 0.7500 0.8300 1,442,005 +0.08(+10.26%)
Jun 26, 2020 0.7980 0.8000 0.7490 0.7528 1,100,100 -0.05(-5.90%)
Jun 25, 2020 0.8188 0.8500 0.7826 0.8000 802,217 -0.02(-2.44%)
Jun 24, 2020 0.8000 0.8300 0.7500 0.8200 1,423,769 +0.00(+0.22%)
Jun 23, 2020 0.8500 0.8601 0.8001 0.8182 1,532,452 -0.04(-4.86%)
Jun 22, 2020 0.8900 0.9000 0.8300 0.8600 1,517,813 +0.01(+1.18%)
Jun 19, 2020 0.9400 0.9498 0.8400 0.8500 1,867,100 -0.05(-5.56%)
Jun 18, 2020 0.8600 0.9600 0.8500 0.9000 4,152,345 +0.02(+2.27%)
Jun 17, 2020 0.9700 0.9900 0.8700 0.8800 3,090,850 -0.15(-14.56%)
Jun 16, 2020 1.050 1.050 0.9500 1.030 4,962,022 -0.03(-2.83%)
Jun 15, 2020 0.9800 1.220 0.9200 1.060 17,630,104 +0.15(+16.48%)
Jun 12, 2020 1.180 1.490 0.8534 0.9100 77,454,704 +0.31(+51.67%)
Jun 11, 2020 0.6400 0.6600 0.5800 0.6000 10,871,643 -0.12(-16.67%)
Jun 10, 2020 0.7500 0.8500 0.7000 0.7200 6,376,543 -0.01(-1.37%)
Jun 09, 2020 0.7000 0.7600 0.6500 0.7300 4,476,956 +0.07(+10.61%)
Jun 08, 2020 0.7100 0.7100 0.6300 0.6600 2,446,998 -0.04(-5.71%)
Jun 05, 2020 0.7000 0.7300 0.5800 0.7000 7,695,600 +0.02(+2.77%)
Jun 04, 2020 0.5543 0.7700 0.5403 0.6811 15,318,236 +0.12(+22.00%)
Jun 03, 2020 0.5400 0.5583 0.5300 0.5583 1,157,915 +0.00(+0.74%)
Jun 02, 2020 0.5600 0.5699 0.5300 0.5542 2,071,673 -0.01(-1.30%)
Jun 01, 2020 0.5269 0.6200 0.5200 0.5615 5,798,375 +0.04(+6.87%)
May 29, 2020 0.5300 0.5358 0.5010 0.5254 1,439,900 -0.01(-2.09%)
May 28, 2020 0.5500 0.5580 0.5161 0.5366 1,371,248 -0.01(-2.17%)
May 27, 2020 0.5300 0.5799 0.5000 0.5485 3,151,095 +0.01(+1.57%)
May 26, 2020 0.5400 0.5630 0.5051 0.5400 3,088,616 +0.00(+0.00%)
May 22, 2020 0.5600 0.5700 0.5200 0.5400 2,441,900 -0.04(-6.88%)
May 21, 2020 0.5648 0.5870 0.5600 0.5799 1,744,299 -0.01(-1.71%)
May 20, 2020 0.5800 0.5900 0.5400 0.5900 2,715,441 +0.01(+1.72%)
May 19, 2020 0.5900 0.6000 0.5500 0.5800 3,587,885 -0.01(-1.69%)
May 18, 2020 0.6200 0.6300 0.5800 0.5900 3,561,126 -0.03(-4.84%)
May 15, 2020 0.5700 0.6600 0.5400 0.6200 7,429,000 -0.02(-3.13%)
May 14, 2020 0.7800 0.8000 0.5600 0.6400 17,094,872 +0.01(+1.59%)
May 13, 2020 0.8200 0.8300 0.5100 0.6300 14,634,454 -0.07(-10.00%)
May 12, 2020 0.5810 0.9200 0.5764 0.7000 27,097,922 +0.15(+27.27%)
May 11, 2020 0.5000 0.6300 0.4620 0.5500 5,736,527 +0.04(+7.46%)
May 08, 2020 0.5100 0.5799 0.4618 0.5118 8,293,300 +0.04(+9.29%)
May 07, 2020 0.4300 0.5080 0.4100 0.4683 6,036,306 +0.04(+8.91%)
May 06, 2020 0.4500 0.5000 0.3500 0.4300 1,235,797 +0.00(+0.84%)
May 05, 2020 0.4380 0.4895 0.3900 0.4264 1,609,973 +0.03(+6.60%)
May 04, 2020 0.3410 0.4300 0.3300 0.4000 941,358 +0.07(+21.18%)
May 01, 2020 0.3588 0.3588 0.3151 0.3301 160,200 -0.03(-8.00%)
Apr 30, 2020 0.3400 0.3642 0.3203 0.3588 312,628 +0.03(+9.12%)
Apr 29, 2020 0.3418 0.3418 0.3000 0.3288 332,156 -0.00(-0.90%)
Apr 28, 2020 0.2880 0.3690 0.2880 0.3318 644,200 +0.05(+16.42%)
Apr 27, 2020 0.2880 0.2880 0.2760 0.2850 89,851 +0.01(+2.52%)
Apr 24, 2020 0.2860 0.2860 0.2700 0.2780 77,800 -0.00(-0.71%)
Apr 23, 2020 0.2800 0.2800 0.2700 0.2800 146,148 +0.01(+4.48%)
Apr 22, 2020 0.2700 0.2798 0.2566 0.2680 62,585 -0.01(-3.87%)
Apr 21, 2020 0.2560 0.2799 0.2560 0.2788 119,960 +0.01(+5.05%)
Apr 20, 2020 0.2740 0.2899 0.2606 0.2654 190,387 -0.00(-1.70%)
Apr 17, 2020 0.2745 0.2745 0.2500 0.2700 189,400 +0.02(+9.31%)
Apr 16, 2020 0.2700 0.2771 0.2408 0.2470 356,620 -0.02(-8.48%)
Apr 15, 2020 0.2700 0.2797 0.2550 0.2699 239,867 +0.00(+1.28%)
Apr 14, 2020 0.2650 0.3000 0.2506 0.2665 402,803 +0.01(+5.88%)
Apr 13, 2020 0.2310 0.2599 0.2200 0.2517 668,191 +0.03(+12.27%)
Apr 09, 2020 0.2200 0.2303 0.2200 0.2242 297,900 +0.00(+2.05%)
Apr 08, 2020 0.2110 0.2200 0.2001 0.2197 176,656 +0.02(+9.30%)
Apr 07, 2020 0.2120 0.2280 0.2000 0.2010 187,921 +0.00(+0.00%)
Apr 06, 2020 0.2056 0.2129 0.1934 0.2010 265,536 +0.00(+0.35%)
Apr 03, 2020 0.2000 0.2099 0.1875 0.2003 256,700 +0.00(+0.15%)
Apr 02, 2020 0.2100 0.2100 0.1900 0.2000 356,828 -0.02(-7.02%)
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.