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 (%)
Feb 28, 2011 8.460 8.820 8.110 8.250 180,831 +0.01(+0.12%)
Feb 25, 2011 8.090 8.350 8.000 8.240 208,529 +0.38(+4.83%)
Feb 24, 2011 7.570 7.920 7.500 7.860 133,973 +0.26(+3.42%)
Feb 23, 2011 7.800 7.800 7.300 7.600 236,026 -0.02(-0.26%)
Feb 22, 2011 8.130 8.150 7.500 7.620 389,373 -0.81(-9.61%)
Feb 18, 2011 8.910 8.910 8.310 8.430 254,000 -0.43(-4.85%)
Feb 17, 2011 9.130 9.130 8.710 8.860 87,694 -0.09(-1.01%)
Feb 16, 2011 9.160 9.240 8.660 8.950 214,299 -0.09(-1.00%)
Feb 15, 2011 9.000 9.150 8.820 9.040 145,170 +0.05(+0.56%)
Feb 14, 2011 8.920 9.310 8.650 8.990 417,635 +0.31(+3.57%)
Feb 11, 2011 8.420 8.680 8.360 8.680 157,694 +0.23(+2.72%)
Feb 10, 2011 8.470 8.520 8.050 8.450 247,512 -0.08(-0.94%)
Feb 09, 2011 8.580 8.640 8.240 8.530 146,396 +0.00(+0.00%)
Feb 08, 2011 8.580 8.670 8.330 8.530 246,469 +0.03(+0.35%)
Feb 07, 2011 8.290 8.740 8.100 8.500 580,368 +0.29(+3.53%)
Feb 04, 2011 7.500 8.360 7.500 8.210 863,729 +0.64(+8.45%)
Feb 03, 2011 6.830 7.590 6.760 7.570 554,156 +0.76(+11.16%)
Feb 02, 2011 6.780 6.890 6.750 6.810 113,682 -0.01(-0.15%)
Feb 01, 2011 6.720 6.890 6.710 6.820 154,133 +0.05(+0.74%)
Jan 31, 2011 6.840 7.070 6.530 6.770 196,197 -0.30(-4.24%)
Jan 28, 2011 7.110 7.250 6.900 7.070 149,258 -0.15(-2.08%)
Jan 27, 2011 6.850 7.300 6.850 7.220 186,285 +0.21(+3.00%)
Jan 26, 2011 7.000 7.050 6.830 7.010 107,395 +0.00(+0.00%)
Jan 25, 2011 7.210 7.240 6.900 7.010 154,459 -0.27(-3.71%)
Jan 24, 2011 7.290 7.300 7.000 7.280 216,116 -0.03(-0.41%)
Jan 21, 2011 7.590 7.750 7.200 7.310 186,552 -0.06(-0.81%)
Jan 20, 2011 6.990 7.550 6.890 7.370 296,414 +0.32(+4.54%)
Jan 19, 2011 7.390 7.400 6.700 7.050 716,550 -0.44(-5.87%)
Jan 18, 2011 8.200 8.920 7.300 7.490 1,148,652 -0.50(-6.26%)
Jan 14, 2011 7.500 8.010 7.500 7.990 452,119 +0.50(+6.68%)
Jan 13, 2011 7.410 7.520 7.120 7.490 197,643 +0.20(+2.74%)
Jan 12, 2011 7.370 7.440 7.190 7.290 163,299 +0.14(+1.96%)
Jan 11, 2011 7.530 7.750 7.150 7.150 399,386 -0.37(-4.92%)
Jan 10, 2011 7.100 7.560 6.760 7.520 333,125 +0.49(+6.97%)
Jan 07, 2011 7.050 7.110 6.750 7.030 233,900 -0.04(-0.57%)
Jan 06, 2011 7.170 7.550 6.710 7.070 688,853 -0.09(-1.26%)
Jan 05, 2011 6.800 7.180 6.500 7.160 443,607 +0.55(+8.32%)
Jan 04, 2011 6.490 6.611 6.260 6.610 229,736 +0.16(+2.48%)
Jan 03, 2011 6.250 6.520 6.120 6.450 249,417 +0.45(+7.50%)
Dec 31, 2010 5.790 6.000 5.790 6.000 117,622 +0.18(+3.09%)
Dec 30, 2010 5.900 5.950 5.670 5.820 100,030 -0.12(-2.02%)
Dec 29, 2010 5.650 5.960 5.650 5.940 236,862 +0.24(+4.21%)
Dec 28, 2010 5.630 5.700 5.480 5.700 150,238 +0.12(+2.15%)
Dec 27, 2010 5.400 5.620 5.350 5.580 126,288 +0.19(+3.53%)
Dec 23, 2010 5.380 5.400 5.220 5.390 151,671 +0.10(+1.89%)
Dec 22, 2010 5.300 5.350 5.120 5.290 75,624 +0.06(+1.15%)
Dec 21, 2010 5.210 5.300 5.090 5.230 94,509 +0.03(+0.58%)
Dec 20, 2010 4.860 5.210 4.760 5.200 251,743 +0.35(+7.22%)
Dec 17, 2010 4.640 4.850 4.640 4.850 85,680 +0.21(+4.53%)
Dec 16, 2010 4.690 4.690 4.580 4.640 58,295 +0.02(+0.48%)
Dec 15, 2010 4.630 4.680 4.530 4.618 57,156 +0.01(+0.17%)
Dec 14, 2010 4.680 4.680 4.400 4.610 109,892 +0.00(+0.00%)
Dec 13, 2010 4.670 4.700 4.540 4.610 146,740 -0.07(-1.50%)
Dec 10, 2010 4.660 4.710 4.650 4.680 89,843 +0.01(+0.21%)
Dec 09, 2010 4.620 4.720 4.610 4.670 91,048 -0.05(-1.06%)
Dec 08, 2010 4.870 4.870 4.610 4.720 120,696 -0.16(-3.28%)
Dec 07, 2010 4.900 4.930 4.810 4.880 47,214 +0.05(+1.04%)
Dec 06, 2010 4.770 4.930 4.731 4.830 99,441 -0.10(-2.03%)
Dec 03, 2010 4.750 4.990 4.750 4.930 98,093 +0.05(+1.02%)
Dec 02, 2010 4.800 4.920 4.800 4.880 73,188 -0.04(-0.81%)
Dec 01, 2010 5.190 5.190 4.890 4.920 89,448 -0.03(-0.61%)
Nov 30, 2010 5.000 5.170 4.800 4.950 139,323 +0.01(+0.20%)
Nov 29, 2010 4.980 5.000 4.750 4.940 132,127 -0.04(-0.80%)
Nov 26, 2010 5.170 5.170 4.980 4.980 99,855 -0.13(-2.64%)
Nov 24, 2010 5.190 5.115 5.115 5.115 56,350 -0.02(-0.49%)
Nov 23, 2010 5.120 5.230 4.890 5.140 189,158 -0.06(-1.15%)
Nov 22, 2010 5.290 5.500 5.150 5.200 150,414 -0.16(-2.99%)
Nov 19, 2010 5.740 5.750 5.090 5.360 320,505 -0.26(-4.63%)
Nov 18, 2010 5.520 5.800 5.360 5.620 467,057 +0.34(+6.44%)
Nov 17, 2010 4.950 5.350 4.910 5.280 394,408 +0.42(+8.64%)
Nov 16, 2010 4.680 4.970 4.550 4.860 321,841 +0.05(+1.04%)
Nov 15, 2010 4.400 5.150 4.400 4.810 366,482 +0.46(+10.57%)
Nov 12, 2010 4.500 4.550 4.160 4.350 218,073 -0.12(-2.68%)
Nov 11, 2010 4.320 4.500 4.310 4.470 92,070 +0.04(+0.90%)
Nov 10, 2010 4.450 4.550 4.390 4.430 137,383 +0.02(+0.57%)
Nov 09, 2010 4.420 4.530 4.350 4.405 225,239 +0.14(+3.16%)
Nov 08, 2010 4.180 4.400 4.180 4.270 230,019 +0.14(+3.39%)
Nov 05, 2010 3.900 4.140 3.880 4.130 155,530 +0.25(+6.31%)
Nov 04, 2010 4.000 4.070 3.700 3.885 67,337 -0.06(-1.40%)
Nov 03, 2010 3.910 3.970 3.800 3.940 31,661 +0.06(+1.55%)
Nov 02, 2010 3.970 3.970 3.850 3.880 40,638 -0.05(-1.27%)
Nov 01, 2010 3.940 3.970 3.820 3.930 73,141 +0.04(+1.03%)
Oct 29, 2010 3.800 3.890 3.800 3.890 26,345 +0.09(+2.37%)
Oct 28, 2010 3.850 3.890 3.780 3.800 43,220 +0.03(+0.80%)
Oct 27, 2010 3.800 3.830 3.720 3.770 38,388 -0.03(-0.79%)
Oct 25, 2010 3.770 3.850 3.510 3.800 128,541 +0.10(+2.70%)
Oct 22, 2010 3.692 3.730 3.500 3.700 90,226 -0.05(-1.33%)
Oct 21, 2010 3.820 3.820 3.680 3.750 35,252 +0.03(+0.81%)
Oct 20, 2010 3.670 3.750 3.650 3.720 23,851 +0.03(+0.81%)
Oct 19, 2010 3.750 3.790 3.690 3.690 17,922 -0.06(-1.60%)
Oct 18, 2010 3.710 3.750 3.640 3.750 18,746 +0.00(+0.00%)
Oct 15, 2010 3.770 3.800 3.610 3.750 63,674 -0.03(-0.80%)
Oct 14, 2010 3.750 3.780 3.630 3.780 30,300 -0.02(-0.53%)
Oct 13, 2010 3.620 3.800 3.560 3.800 41,530 +0.15(+3.97%)
Oct 12, 2010 3.750 3.850 3.520 3.655 112,118 -0.10(-2.53%)
Oct 11, 2010 3.510 3.750 3.420 3.750 184,512 +0.27(+7.76%)
Oct 08, 2010 3.480 3.490 3.240 3.480 246,573 +0.20(+6.09%)
Oct 07, 2010 3.260 3.280 3.210 3.280 26,516 +0.01(+0.31%)
Oct 06, 2010 3.250 3.270 3.210 3.270 71,000 +0.02(+0.62%)
Oct 05, 2010 3.080 3.250 3.080 3.250 38,192 +0.16(+5.18%)
Oct 04, 2010 3.100 3.150 3.000 3.090 34,620 -0.09(-2.83%)
Oct 01, 2010 3.180 3.260 3.120 3.180 51,860 -0.01(-0.25%)
Sep 30, 2010 3.300 3.350 3.130 3.188 62,968 -0.12(-3.69%)
Sep 29, 2010 3.230 3.350 3.230 3.310 23,056 +0.04(+1.22%)
Sep 28, 2010 3.180 3.300 3.170 3.270 28,462 +0.05(+1.65%)
Sep 27, 2010 3.190 3.250 3.080 3.217 19,091 +0.01(+0.21%)
Sep 24, 2010 3.150 3.250 3.090 3.210 38,476 -0.04(-1.23%)
Sep 23, 2010 3.200 3.280 3.170 3.250 41,186 +0.01(+0.31%)
Sep 22, 2010 3.200 3.250 3.160 3.240 62,947 -0.01(-0.31%)
Sep 21, 2010 3.270 3.280 3.130 3.250 23,948 -0.02(-0.61%)
Sep 20, 2010 3.120 3.350 3.120 3.270 99,674 +0.27(+9.00%)
Sep 17, 2010 3.000 3.350 2.950 3.000 144,322 +0.03(+1.01%)
Sep 15, 2010 2.950 2.990 2.950 2.970 5,860 +0.00(+0.00%)
Sep 14, 2010 2.990 3.030 2.930 2.970 19,410 -0.06(-1.98%)
Sep 13, 2010 2.880 3.030 2.880 3.030 40,144 +0.13(+4.48%)
Sep 10, 2010 3.030 3.030 2.900 2.900 45,735 -0.08(-2.68%)
Sep 09, 2010 2.800 2.990 2.800 2.980 101,781 +0.15(+5.30%)
Sep 08, 2010 2.880 2.900 2.820 2.830 6,681 -0.09(-3.08%)
Sep 07, 2010 2.970 2.970 2.800 2.920 47,072 -0.07(-2.34%)
Sep 03, 2010 2.970 3.100 2.900 2.990 32,329 +0.00(+0.00%)
Sep 02, 2010 2.960 3.000 2.960 2.990 39,648 +0.01(+0.34%)
Sep 01, 2010 3.020 3.020 2.960 2.980 44,715 -0.03(-1.00%)
Aug 31, 2010 3.010 3.010 2.950 3.010 5,000 +0.05(+1.69%)
Aug 30, 2010 3.000 3.000 2.960 2.960 19,790 -0.03(-1.00%)
Aug 27, 2010 2.990 3.010 2.910 2.990 29,412 +0.03(+1.01%)
Aug 26, 2010 3.000 3.000 2.950 2.960 10,684 -0.05(-1.66%)
Aug 25, 2010 2.940 3.010 2.900 3.010 56,700 -0.04(-1.30%)
Aug 24, 2010 3.000 3.050 2.991 3.050 25,809 -0.03(-1.12%)
Aug 23, 2010 3.150 3.150 3.010 3.084 40,073 +0.01(+0.46%)
Aug 20, 2010 3.000 3.100 3.000 3.070 32,323 -0.03(-0.94%)
Aug 19, 2010 3.100 3.180 3.060 3.099 116,438 -0.01(-0.35%)
Aug 18, 2010 3.060 3.150 3.020 3.110 17,142 +0.08(+2.50%)
Aug 17, 2010 3.150 3.150 2.980 3.034 107,900 +0.03(+1.13%)
Aug 16, 2010 3.050 3.050 2.911 3.000 24,886 +0.00(+0.00%)
Aug 13, 2010 3.000 3.240 2.720 3.000 88,297 -0.04(-1.22%)
Aug 12, 2010 3.000 3.050 2.910 3.037 41,715 +0.10(+3.30%)
Aug 11, 2010 3.030 3.070 2.930 2.940 53,674 -0.07(-2.33%)
Aug 10, 2010 2.960 3.010 2.860 3.010 21,928 +0.05(+1.69%)
Aug 09, 2010 2.810 2.990 2.810 2.960 7,324 +0.06(+2.07%)
Aug 06, 2010 2.900 3.000 2.900 2.900 16,815 -0.05(-1.69%)
Aug 05, 2010 2.980 3.000 2.750 2.950 52,951 -0.05(-1.67%)
Aug 04, 2010 2.910 3.030 2.895 3.000 52,705 +0.05(+1.69%)
Aug 03, 2010 3.040 3.050 2.910 2.950 54,379 -0.08(-2.64%)
Aug 02, 2010 3.120 3.120 2.750 3.030 128,760 +0.01(+0.33%)
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.