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 (%)
Apr 30, 2018 1.540 1.560 1.520 1.520 296,116 +0.01(+0.66%)
Apr 27, 2018 1.500 1.550 1.500 1.510 110,720 +0.01(+0.67%)
Apr 26, 2018 1.560 1.590 1.480 1.500 245,722 -0.06(-3.85%)
Apr 25, 2018 1.560 1.560 1.540 1.560 209,018 +0.00(+0.00%)
Apr 24, 2018 1.550 1.560 1.520 1.560 244,833 +0.01(+0.65%)
Apr 23, 2018 1.550 1.590 1.520 1.550 270,985 +0.01(+0.65%)
Apr 20, 2018 1.590 1.600 1.540 1.540 195,404 -0.02(-1.28%)
Apr 19, 2018 1.570 1.580 1.520 1.560 411,274 +0.01(+0.65%)
Apr 18, 2018 1.550 1.630 1.540 1.550 489,726 +0.02(+1.31%)
Apr 17, 2018 1.660 1.670 1.510 1.530 1,099,373 -0.11(-6.71%)
Apr 16, 2018 1.630 1.770 1.600 1.640 2,115,468 +0.10(+6.49%)
Apr 13, 2018 1.400 1.590 1.360 1.540 2,624,062 +0.22(+16.67%)
Apr 12, 2018 1.350 1.360 1.290 1.320 247,048 -0.01(-0.75%)
Apr 11, 2018 1.300 1.340 1.280 1.330 422,900 +0.04(+3.10%)
Apr 10, 2018 1.250 1.300 1.180 1.290 564,053 +0.04(+3.20%)
Apr 09, 2018 1.380 1.380 1.240 1.250 638,626 -0.08(-6.02%)
Apr 06, 2018 1.380 1.380 1.290 1.330 361,028 -0.04(-2.92%)
Apr 05, 2018 1.350 1.380 1.310 1.370 421,677 +0.06(+4.58%)
Apr 04, 2018 1.290 1.320 1.210 1.310 592,603 -0.02(-1.50%)
Apr 03, 2018 1.390 1.440 1.300 1.330 513,784 -0.05(-3.62%)
Apr 02, 2018 1.440 1.440 1.360 1.380 300,992 -0.06(-4.17%)
Mar 29, 2018 1.440 1.440 1.440 0 +0.14(+10.77%)
Mar 28, 2018 1.390 1.400 1.300 1.300 606,359 -0.11(-7.80%)
Mar 27, 2018 1.450 1.450 1.390 1.410 328,767 -0.01(-0.70%)
Mar 26, 2018 1.440 1.450 1.410 1.420 261,586 -0.02(-1.39%)
Mar 23, 2018 1.490 1.510 1.410 1.440 706,812 +0.04(+2.86%)
Mar 22, 2018 1.430 1.470 1.390 1.400 534,815 -0.07(-4.76%)
Mar 21, 2018 1.420 1.490 1.420 1.470 395,315 +0.05(+3.52%)
Mar 20, 2018 1.470 1.470 1.410 1.420 310,171 -0.05(-3.40%)
Mar 19, 2018 1.460 1.480 1.440 1.470 268,624 +0.01(+0.68%)
Mar 16, 2018 1.440 1.480 1.420 1.460 331,384 +0.03(+2.10%)
Mar 15, 2018 1.480 1.490 1.430 1.430 371,074 -0.04(-2.72%)
Mar 14, 2018 1.480 1.490 1.470 1.470 158,700 +0.00(+0.00%)
Mar 13, 2018 1.520 1.520 1.470 1.470 178,939 -0.04(-2.65%)
Mar 12, 2018 1.530 1.540 1.480 1.510 313,883 +0.00(+0.00%)
Mar 09, 2018 1.530 1.540 1.470 1.510 315,423 -0.02(-1.31%)
Mar 08, 2018 1.470 1.530 1.460 1.530 669,350 +0.06(+4.08%)
Mar 07, 2018 1.470 1.470 438,150 -0.03(-2.00%)
Mar 06, 2018 1.590 1.640 1.500 1.500 585,518 -0.07(-4.46%)
Mar 05, 2018 1.450 1.580 1.450 1.570 713,537 +0.11(+7.53%)
Mar 02, 2018 1.460 1.470 1.430 1.460 286,653 -0.02(-1.35%)
Mar 01, 2018 1.500 1.530 1.420 1.480 504,404 +0.00(+0.00%)
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%)
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.