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 (%)
Sep 28, 2012 4.160 4.170 4.080 4.120 14,109 -0.04(-0.96%)
Sep 27, 2012 4.150 4.194 4.010 4.160 35,949 +0.03(+0.73%)
Sep 26, 2012 4.130 4.220 4.110 4.130 33,264 +0.03(+0.73%)
Sep 25, 2012 4.110 4.160 4.100 4.100 45,006 -0.03(-0.73%)
Sep 24, 2012 4.100 4.220 4.100 4.130 46,113 +0.00(+0.00%)
Sep 21, 2012 4.130 4.200 4.100 4.130 57,520 +0.01(+0.24%)
Sep 20, 2012 3.780 4.190 3.780 4.120 30,084 -0.10(-2.37%)
Sep 19, 2012 4.230 4.300 4.220 4.220 63,235 +0.05(+1.20%)
Sep 18, 2012 4.300 4.350 4.160 4.170 163,458 -0.18(-4.14%)
Sep 17, 2012 4.570 4.570 4.230 4.350 84,725 -0.24(-5.23%)
Sep 14, 2012 4.580 4.680 4.550 4.590 53,080 -0.01(-0.22%)
Sep 13, 2012 4.730 4.810 4.581 4.600 53,816 -0.10(-2.13%)
Sep 12, 2012 4.750 4.880 4.700 4.700 40,278 -0.09(-1.88%)
Sep 11, 2012 4.930 4.980 4.760 4.790 47,876 -0.04(-0.83%)
Sep 10, 2012 4.900 4.960 4.780 4.830 184,853 +0.17(+3.65%)
Sep 07, 2012 4.550 4.660 4.550 4.660 27,736 +0.04(+0.87%)
Sep 06, 2012 4.620 4.760 4.570 4.620 32,603 +0.08(+1.76%)
Sep 05, 2012 4.460 4.600 4.430 4.540 40,301 +0.07(+1.57%)
Sep 04, 2012 4.500 4.550 4.410 4.470 33,100 -0.08(-1.76%)
Aug 31, 2012 4.560 4.600 4.320 4.550 91,187 +0.00(+0.00%)
Aug 30, 2012 4.730 4.730 4.500 4.550 69,091 -0.20(-4.21%)
Aug 29, 2012 4.860 4.860 4.660 4.750 47,463 -0.03(-0.63%)
Aug 27, 2012 4.320 4.840 4.320 4.780 174,770 +0.45(+10.39%)
Aug 24, 2012 4.320 4.420 4.299 4.330 59,688 +0.03(+0.70%)
Aug 23, 2012 4.240 4.350 4.240 4.300 52,898 +0.05(+1.18%)
Aug 22, 2012 4.200 4.290 4.190 4.250 115,445 +0.02(+0.47%)
Aug 21, 2012 4.250 4.260 4.160 4.230 88,183 +0.01(+0.24%)
Aug 20, 2012 4.300 4.320 4.100 4.220 98,328 +0.00(+0.00%)
Aug 17, 2012 3.940 4.220 3.940 4.220 108,289 +0.32(+8.21%)
Aug 16, 2012 3.860 3.930 3.820 3.900 56,714 +0.11(+2.90%)
Aug 15, 2012 4.180 4.300 3.760 3.790 227,154 -0.34(-8.23%)
Aug 14, 2012 4.000 4.170 3.900 4.130 168,115 +0.21(+5.36%)
Aug 13, 2012 3.570 4.140 3.480 3.920 281,890 +0.39(+11.05%)
Aug 10, 2012 3.160 3.600 3.150 3.530 284,620 +0.52(+17.28%)
Aug 09, 2012 3.030 3.130 3.010 3.010 110,877 -0.02(-0.66%)
Aug 08, 2012 3.020 3.080 3.020 3.030 61,171 -0.04(-1.30%)
Aug 07, 2012 2.920 3.070 2.920 3.070 43,802 +0.19(+6.60%)
Aug 06, 2012 2.950 2.965 2.880 2.880 49,254 -0.07(-2.37%)
Aug 03, 2012 2.960 2.970 2.910 2.950 28,942 +0.03(+1.03%)
Aug 02, 2012 2.800 2.969 2.800 2.920 43,908 +0.06(+2.10%)
Aug 01, 2012 2.950 2.950 2.840 2.860 55,417 -0.04(-1.38%)
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%)
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.