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 31, 2012 2.900 2.950 2.860 2.900 16,951 +0.00(+0.00%)
Jul 30, 2012 3.000 3.040 2.860 2.900 20,624 -0.08(-2.68%)
Jul 27, 2012 2.930 2.990 2.890 2.980 15,712 +0.08(+2.76%)
Jul 26, 2012 2.860 2.950 2.860 2.900 33,741 -0.02(-0.68%)
Jul 25, 2012 2.910 2.940 2.850 2.920 64,265 +0.01(+0.34%)
Jul 24, 2012 3.020 3.030 2.890 2.910 34,375 -0.10(-3.32%)
Jul 23, 2012 2.990 3.040 2.970 3.010 18,636 -0.05(-1.63%)
Jul 20, 2012 3.050 3.070 3.020 3.060 32,001 -0.01(-0.33%)
Jul 19, 2012 2.990 3.110 2.990 3.070 33,796 +0.08(+2.68%)
Jul 18, 2012 2.960 3.040 2.960 2.990 24,555 +0.02(+0.67%)
Jul 17, 2012 3.000 3.010 2.960 2.970 15,070 -0.03(-1.00%)
Jul 16, 2012 3.020 3.060 2.960 3.000 34,253 -0.05(-1.64%)
Jul 13, 2012 3.050 3.100 3.020 3.050 7,954 +0.00(+0.00%)
Jul 12, 2012 3.100 3.108 3.010 3.050 22,001 -0.05(-1.61%)
Jul 11, 2012 3.100 3.130 3.100 3.100 23,621 +0.00(+0.00%)
Jul 10, 2012 3.100 3.150 3.060 3.100 61,015 +0.03(+0.98%)
Jul 09, 2012 3.090 3.150 3.070 3.070 21,679 -0.03(-0.97%)
Jul 06, 2012 3.170 3.170 3.070 3.100 74,148 -0.08(-2.52%)
Jul 05, 2012 3.150 3.200 3.120 3.180 25,935 +0.05(+1.60%)
Jul 03, 2012 3.100 3.180 3.100 3.130 19,176 +0.03(+0.97%)
Jul 02, 2012 3.130 3.130 3.070 3.100 16,254 +0.01(+0.32%)
Jun 29, 2012 3.180 3.180 3.060 3.090 73,589 +0.02(+0.65%)
Jun 28, 2012 3.100 3.130 3.070 3.070 40,653 -0.09(-2.85%)
Jun 27, 2012 3.070 3.170 3.060 3.160 48,633 +0.10(+3.27%)
Jun 26, 2012 3.020 3.100 3.020 3.060 100,611 +0.09(+3.03%)
Jun 25, 2012 2.920 3.020 2.920 2.970 101,515 +0.03(+1.02%)
Jun 22, 2012 2.870 3.100 2.830 2.940 1,995,918 +0.12(+4.26%)
Jun 21, 2012 2.960 2.980 2.820 2.820 215,548 -0.15(-5.05%)
Jun 20, 2012 2.930 3.030 2.930 2.970 88,519 +0.02(+0.68%)
Jun 19, 2012 3.070 3.110 2.920 2.950 144,651 -0.10(-3.28%)
Jun 18, 2012 3.050 3.103 3.010 3.050 81,272 -0.06(-1.93%)
Jun 15, 2012 3.100 3.130 2.940 3.110 139,158 -0.01(-0.32%)
Jun 14, 2012 2.980 3.120 2.960 3.120 105,111 +0.17(+5.76%)
Jun 13, 2012 2.970 3.060 2.920 2.950 69,392 -0.01(-0.34%)
Jun 12, 2012 2.930 2.980 2.910 2.960 60,266 +0.08(+2.78%)
Jun 11, 2012 3.130 3.150 2.850 2.880 109,083 -0.21(-6.80%)
Jun 08, 2012 3.090 3.110 3.030 3.090 49,524 -0.01(-0.32%)
Jun 07, 2012 3.290 3.300 3.080 3.100 90,738 -0.15(-4.62%)
Jun 06, 2012 3.190 3.260 3.070 3.250 149,235 +0.08(+2.52%)
Jun 05, 2012 3.020 3.180 3.010 3.170 65,600 +0.13(+4.28%)
Jun 04, 2012 2.980 3.150 2.980 3.040 85,796 +0.08(+2.70%)
Jun 01, 2012 3.050 3.050 2.930 2.960 81,502 -0.15(-4.82%)
May 31, 2012 3.140 3.150 2.960 3.110 157,878 +0.08(+2.64%)
May 30, 2012 2.990 3.240 2.990 3.030 105,750 +0.00(+0.00%)
May 29, 2012 2.950 3.090 2.901 3.030 82,932 +0.11(+3.77%)
May 25, 2012 2.870 2.940 2.820 2.920 47,531 +0.06(+2.10%)
May 24, 2012 2.920 2.940 2.820 2.860 46,074 -0.07(-2.39%)
May 23, 2012 2.870 2.940 2.869 2.930 88,675 +0.03(+1.03%)
May 22, 2012 2.930 2.970 2.860 2.900 84,649 -0.03(-1.02%)
May 21, 2012 2.870 2.950 2.850 2.930 67,250 +0.07(+2.45%)
May 18, 2012 2.770 2.915 2.770 2.860 74,229 +0.05(+1.78%)
May 17, 2012 2.890 3.000 2.790 2.810 102,410 -0.07(-2.43%)
May 16, 2012 2.910 3.000 2.850 2.880 57,605 +0.02(+0.70%)
May 15, 2012 2.870 2.921 2.803 2.860 52,286 +0.01(+0.35%)
May 14, 2012 2.930 2.940 2.850 2.850 46,592 -0.12(-4.04%)
May 11, 2012 2.960 3.000 2.760 2.970 105,001 -0.01(-0.34%)
May 10, 2012 3.010 3.050 2.960 2.980 106,493 -0.01(-0.33%)
May 09, 2012 2.970 3.070 2.920 2.990 48,883 -0.03(-0.99%)
May 08, 2012 2.880 3.130 2.800 3.020 69,258 +0.17(+5.96%)
May 07, 2012 2.960 2.970 2.840 2.850 85,756 -0.11(-3.72%)
May 04, 2012 2.990 3.030 2.920 2.960 55,643 -0.06(-1.99%)
May 03, 2012 3.000 3.134 2.980 3.020 124,981 +0.00(+0.00%)
May 02, 2012 3.090 3.130 2.930 3.020 89,838 -0.09(-2.89%)
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.