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 (%)
May 31, 2013 3.900 3.940 3.820 3.890 89,929 +0.02(+0.52%)
May 30, 2013 3.600 3.950 3.600 3.870 301,450 +0.31(+8.71%)
May 29, 2013 3.440 3.560 3.411 3.560 26,747 +0.09(+2.59%)
May 28, 2013 3.560 3.560 3.400 3.470 60,221 -0.01(-0.29%)
May 24, 2013 3.450 3.500 3.420 3.480 21,332 +0.05(+1.46%)
May 23, 2013 3.500 3.500 3.410 3.430 39,118 -0.05(-1.44%)
May 22, 2013 3.630 3.631 3.440 3.480 72,012 -0.17(-4.66%)
May 21, 2013 3.720 3.750 3.640 3.650 57,422 -0.04(-1.08%)
May 20, 2013 3.660 3.850 3.650 3.690 97,342 +0.07(+1.93%)
May 17, 2013 3.716 3.720 3.610 3.620 75,878 -0.06(-1.63%)
May 16, 2013 3.920 3.945 3.520 3.680 146,188 -0.22(-5.64%)
May 15, 2013 3.370 4.000 3.350 3.900 252,552 +0.40(+11.43%)
May 13, 2013 3.500 3.500 3.371 3.500 83,790 -0.02(-0.57%)
May 10, 2013 3.700 3.700 3.230 3.520 254,160 -0.15(-4.09%)
May 09, 2013 3.800 3.820 3.600 3.670 62,277 -0.13(-3.42%)
May 08, 2013 3.690 3.810 3.690 3.800 75,831 +0.13(+3.54%)
May 07, 2013 3.650 3.700 3.600 3.670 79,032 +0.02(+0.55%)
May 06, 2013 3.770 3.770 3.550 3.650 44,148 +0.11(+3.11%)
May 03, 2013 3.520 3.540 3.510 3.540 32,930 +0.03(+0.85%)
May 02, 2013 3.501 3.540 3.490 3.510 27,373 +0.04(+1.15%)
May 01, 2013 3.570 3.610 3.470 3.470 45,152 -0.10(-2.80%)
Apr 30, 2013 3.690 3.570 3.470 3.570 26,325 +0.12(+3.48%)
Apr 29, 2013 3.390 3.530 3.390 3.450 37,223 +0.11(+3.29%)
Apr 26, 2013 3.320 3.390 3.300 3.340 16,385 +0.04(+1.21%)
Apr 25, 2013 3.250 3.300 3.220 3.300 20,357 +0.07(+2.17%)
Apr 24, 2013 3.200 3.250 3.170 3.230 20,886 +0.03(+0.94%)
Apr 23, 2013 3.160 3.230 3.160 3.200 40,731 +0.04(+1.27%)
Apr 22, 2013 3.120 3.210 3.120 3.160 21,814 +0.02(+0.64%)
Apr 19, 2013 3.150 3.200 3.000 3.140 42,750 +0.02(+0.64%)
Apr 18, 2013 3.190 3.210 3.120 3.120 63,216 -0.05(-1.58%)
Apr 17, 2013 3.190 3.240 3.160 3.170 27,435 +0.00(+0.00%)
Apr 16, 2013 3.210 3.280 3.170 3.170 16,144 -0.01(-0.31%)
Apr 15, 2013 3.260 3.270 3.180 3.180 68,392 -0.08(-2.45%)
Apr 12, 2013 3.240 3.290 3.220 3.260 49,494 -0.03(-0.91%)
Apr 11, 2013 3.300 3.370 3.230 3.290 112,597 -0.01(-0.30%)
Apr 10, 2013 3.300 3.460 3.280 3.300 144,862 -0.06(-1.79%)
Apr 09, 2013 3.350 3.390 3.320 3.360 22,850 -0.02(-0.59%)
Apr 08, 2013 3.310 3.400 3.300 3.380 88,203 +0.13(+4.00%)
Apr 05, 2013 3.250 3.340 3.200 3.250 73,062 +0.00(+0.00%)
Apr 04, 2013 3.220 3.320 3.180 3.250 55,751 +0.02(+0.62%)
Apr 03, 2013 3.220 3.240 3.180 3.230 70,083 +0.05(+1.57%)
Apr 02, 2013 3.330 3.340 3.180 3.180 160,429 -0.13(-3.93%)
Apr 01, 2013 3.442 3.450 3.300 3.310 7,339 -0.12(-3.50%)
Mar 28, 2013 3.420 3.450 3.420 3.430 16,072 +0.01(+0.29%)
Mar 27, 2013 3.440 3.480 3.420 3.420 50,868 -0.04(-1.16%)
Mar 26, 2013 3.420 3.490 3.420 3.460 22,527 +0.02(+0.58%)
Mar 25, 2013 3.430 3.500 3.360 3.440 69,451 +0.06(+1.78%)
Mar 22, 2013 3.230 3.400 3.230 3.380 114,829 +0.15(+4.64%)
Mar 21, 2013 3.230 3.280 3.200 3.230 97,647 +0.02(+0.62%)
Mar 20, 2013 3.250 3.250 3.160 3.210 45,633 +0.03(+0.94%)
Mar 19, 2013 3.240 3.300 3.130 3.180 132,589 +0.01(+0.32%)
Mar 18, 2013 3.220 3.270 3.160 3.170 79,227 -0.03(-0.94%)
Mar 15, 2013 3.250 3.250 3.190 3.200 125,323 -0.08(-2.44%)
Mar 14, 2013 3.590 3.590 3.240 3.280 42,553 -0.02(-0.61%)
Mar 13, 2013 3.470 3.500 3.240 3.300 136,731 -0.17(-4.90%)
Mar 12, 2013 3.950 3.950 3.351 3.470 209,058 -0.58(-14.32%)
Mar 11, 2013 4.040 4.090 3.906 4.050 111,427 +0.04(+1.00%)
Mar 08, 2013 4.050 4.100 3.960 4.010 107,406 -0.02(-0.50%)
Mar 07, 2013 3.990 4.060 3.989 4.030 69,354 +0.04(+1.00%)
Mar 06, 2013 3.820 4.050 3.800 3.990 115,161 +0.16(+4.18%)
Mar 05, 2013 3.792 3.850 3.721 3.830 44,881 +0.05(+1.32%)
Mar 04, 2013 3.500 3.896 3.500 3.780 104,477 +0.28(+8.00%)
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.