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 (%)
Jul 30, 2010 3.020 3.180 2.950 3.020 72,551 -0.10(-3.21%)
Jul 29, 2010 3.050 3.249 3.050 3.120 56,337 -0.01(-0.22%)
Jul 28, 2010 3.300 3.500 3.050 3.127 133,005 -0.04(-1.36%)
Jul 27, 2010 2.870 3.370 2.870 3.170 135,342 +0.29(+10.07%)
Jul 26, 2010 2.780 2.990 2.720 2.880 165,278 +0.10(+3.60%)
Jul 23, 2010 2.360 2.780 2.270 2.780 160,407 +0.45(+19.31%)
Jul 22, 2010 3.090 3.090 2.050 2.330 271,632 +0.24(+11.48%)
Jul 21, 2010 2.500 2.650 1.910 2.090 739,596 -0.50(-19.31%)
Jul 20, 2010 2.830 2.830 2.500 2.590 195,532 -0.29(-10.07%)
Jul 19, 2010 2.970 2.970 2.830 2.880 58,047 -0.12(-4.00%)
Jul 16, 2010 3.000 3.050 2.900 3.000 42,457 +0.01(+0.33%)
Jul 15, 2010 3.010 3.040 2.900 2.990 151,836 -0.06(-1.96%)
Jul 14, 2010 3.200 3.200 3.020 3.050 67,506 -0.10(-3.18%)
Jul 13, 2010 3.100 3.210 3.070 3.150 58,749 +0.00(+0.13%)
Jul 12, 2010 3.180 3.203 3.100 3.146 46,392 -0.08(-2.60%)
Jul 09, 2010 3.230 3.270 3.120 3.230 41,452 -0.04(-1.22%)
Jul 08, 2010 3.490 3.490 3.220 3.270 22,943 -0.12(-3.54%)
Jul 07, 2010 3.200 3.500 3.200 3.390 25,920 +0.12(+3.67%)
Jul 06, 2010 3.350 3.500 3.250 3.270 73,072 -0.08(-2.38%)
Jul 02, 2010 3.350 3.501 3.300 3.350 23,580 -0.13(-3.63%)
Jul 01, 2010 3.650 3.650 3.280 3.476 65,354 -0.16(-4.30%)
Jun 30, 2010 3.610 3.690 3.470 3.632 21,535 -0.04(-1.04%)
Jun 29, 2010 3.620 3.750 3.420 3.670 62,654 +0.03(+0.82%)
Jun 25, 2010 3.640 3.800 3.490 3.640 108,037 +0.09(+2.54%)
Jun 24, 2010 3.510 3.550 3.380 3.550 44,702 +0.05(+1.43%)
Jun 23, 2010 3.530 3.600 3.460 3.500 21,896 -0.10(-2.78%)
Jun 22, 2010 3.490 3.680 3.490 3.600 26,000 +0.04(+1.04%)
Jun 21, 2010 3.700 3.700 3.460 3.563 56,679 -0.13(-3.44%)
Jun 18, 2010 3.690 3.800 3.650 3.690 63,189 -0.03(-0.81%)
Jun 17, 2010 3.800 3.850 3.720 3.720 13,242 -0.10(-2.62%)
Jun 16, 2010 3.800 3.850 3.750 3.820 40,059 -0.08(-2.05%)
Jun 15, 2010 3.900 3.900 3.824 3.900 25,800 -0.02(-0.51%)
Jun 14, 2010 3.770 3.920 3.720 3.920 68,089 +0.16(+4.17%)
Jun 11, 2010 3.970 3.970 3.700 3.763 21,077 -0.14(-3.51%)
Jun 10, 2010 3.900 3.900 3.760 3.900 48,400 +0.04(+0.93%)
Jun 09, 2010 3.820 3.900 3.750 3.864 45,222 +0.09(+2.49%)
Jun 08, 2010 3.850 3.920 3.750 3.770 61,124 -0.12(-3.21%)
Jun 07, 2010 4.010 4.010 3.750 3.895 67,539 -0.00(-0.13%)
Jun 04, 2010 3.900 4.050 3.700 3.900 137,983 +0.08(+2.09%)
Jun 03, 2010 3.750 3.840 3.689 3.820 75,586 +0.13(+3.64%)
Jun 02, 2010 3.570 3.700 3.570 3.686 32,150 +0.06(+1.54%)
Jun 01, 2010 3.600 3.680 3.500 3.630 35,992 -0.01(-0.36%)
May 28, 2010 3.643 3.660 3.570 3.643 63,528 +0.04(+1.08%)
May 27, 2010 3.350 3.890 3.350 3.604 37,315 +0.06(+1.58%)
May 26, 2010 3.250 3.560 3.250 3.548 53,630 +0.11(+3.08%)
May 25, 2010 3.030 3.500 3.030 3.442 100,751 -0.14(-3.85%)
May 24, 2010 3.580 3.690 3.480 3.580 141,109 -0.05(-1.37%)
May 21, 2010 3.600 3.710 3.550 3.630 97,149 -0.07(-1.89%)
May 20, 2010 3.608 3.730 3.580 3.700 91,959 -0.10(-2.63%)
May 19, 2010 3.600 3.890 3.600 3.800 76,020 -0.09(-2.31%)
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.