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 (%)
Dec 31, 2019 0.3700 0.3700 0.3400 0.3438 476,400 -0.02(-4.76%)
Dec 30, 2019 0.3567 0.3700 0.3400 0.3610 226,260 +0.02(+6.18%)
Dec 27, 2019 0.3625 0.3625 0.3400 0.3400 203,800 -0.02(-5.84%)
Dec 26, 2019 0.3230 0.3633 0.3230 0.3611 279,880 +0.03(+9.09%)
Dec 24, 2019 0.3400 0.3500 0.3301 0.3310 70,300 -0.01(-3.02%)
Dec 23, 2019 0.3572 0.3600 0.3404 0.3413 142,496 -0.01(-2.40%)
Dec 20, 2019 0.3498 0.3545 0.3440 0.3497 126,200 +0.00(+0.52%)
Dec 19, 2019 0.3370 0.3500 0.3100 0.3479 107,972 +0.01(+2.32%)
Dec 18, 2019 0.3500 0.3500 0.3200 0.3400 340,776 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3600 0.2900 0.3400 901,376 +0.04(+13.03%)
Dec 16, 2019 0.3000 0.3050 0.3000 0.3008 81,371 +0.01(+3.72%)
Dec 13, 2019 0.3100 0.3100 0.2900 0.2900 129,700 -0.01(-3.33%)
Dec 12, 2019 0.3000 0.3100 0.2900 0.3000 102,056 +0.01(+3.45%)
Dec 11, 2019 0.3500 0.3500 0.2900 0.2900 240,526 -0.03(-9.66%)
Dec 10, 2019 0.3500 0.3600 0.3020 0.3210 787,050 +0.02(+6.89%)
Dec 09, 2019 0.3203 0.3300 0.2900 0.3003 97,313 -0.01(-1.73%)
Dec 06, 2019 0.3021 0.3200 0.2980 0.3056 108,600 +0.00(+1.26%)
Dec 05, 2019 0.3090 0.3200 0.3000 0.3018 140,953 -0.01(-2.65%)
Dec 04, 2019 0.3000 0.3200 0.2900 0.3100 70,963 -0.00(-0.90%)
Dec 03, 2019 0.3250 0.3260 0.3100 0.3128 62,351 -0.01(-4.52%)
Dec 02, 2019 0.3300 0.3358 0.3084 0.3276 92,871 -0.01(-2.24%)
Nov 29, 2019 0.3623 0.3623 0.3247 0.3351 32,400 -0.01(-2.90%)
Nov 27, 2019 0.3251 0.3500 0.3200 0.3451 113,100 +0.02(+5.44%)
Nov 26, 2019 0.3426 0.3481 0.3261 0.3273 38,726 -0.00(-0.94%)
Nov 25, 2019 0.3800 0.3800 0.3300 0.3304 46,481 -0.01(-4.23%)
Nov 22, 2019 0.3400 0.3600 0.3300 0.3450 83,500 +0.01(+2.99%)
Nov 21, 2019 0.3331 0.3460 0.3250 0.3350 20,299 +0.00(+0.57%)
Nov 20, 2019 0.3643 0.3649 0.3331 0.3331 44,737 -0.02(-4.83%)
Nov 19, 2019 0.3780 0.3800 0.3360 0.3500 72,579 -0.01(-2.78%)
Nov 18, 2019 0.3900 0.3900 0.3340 0.3600 63,142 +0.01(+2.86%)
Nov 15, 2019 0.3300 0.3800 0.3252 0.3500 51,800 +0.02(+7.69%)
Nov 14, 2019 0.3538 0.3695 0.3250 0.3250 276,270 -0.04(-12.04%)
Nov 13, 2019 0.3700 0.3700 0.3450 0.3695 37,304 -0.00(-1.31%)
Nov 12, 2019 0.3800 0.3800 0.3500 0.3744 93,482 +0.00(+0.78%)
Nov 11, 2019 0.3600 0.3750 0.3420 0.3715 68,981 +0.00(+0.68%)
Nov 08, 2019 0.4000 0.4000 0.3600 0.3690 356,700 -0.01(-2.89%)
Nov 07, 2019 0.3600 0.3900 0.3600 0.3800 736,750 +0.06(+20.22%)
Nov 06, 2019 0.3199 0.3293 0.3101 0.3161 54,181 +0.00(+0.25%)
Nov 05, 2019 0.3200 0.3287 0.3011 0.3153 49,916 +0.00(+0.96%)
Nov 04, 2019 0.3010 0.3300 0.3010 0.3123 76,321 +0.02(+5.05%)
Nov 01, 2019 0.3000 0.3000 0.2900 0.2973 34,200 +0.00(+0.78%)
Oct 31, 2019 0.3040 0.3040 0.2850 0.2950 19,990 -0.00(-0.77%)
Oct 30, 2019 0.2980 0.3254 0.2860 0.2973 43,688 +0.00(+0.17%)
Oct 29, 2019 0.3171 0.3267 0.2915 0.2968 63,018 -0.00(-0.03%)
Oct 28, 2019 0.3000 0.3000 0.2820 0.2969 55,343 +0.01(+2.38%)
Oct 25, 2019 0.3000 0.3070 0.2800 0.2900 91,100 -0.02(-4.98%)
Oct 24, 2019 0.3300 0.3370 0.3000 0.3052 25,577 -0.03(-9.44%)
Oct 23, 2019 0.3450 0.3487 0.3050 0.3370 16,037 -0.01(-1.84%)
Oct 22, 2019 0.3440 0.3490 0.3200 0.3433 14,620 +0.01(+1.78%)
Oct 21, 2019 0.3540 0.3540 0.3200 0.3373 32,303 -0.00(-0.79%)
Oct 18, 2019 0.3580 0.3580 0.3301 0.3400 36,800 -0.01(-1.93%)
Oct 17, 2019 0.3655 0.3655 0.3400 0.3467 26,723 -0.00(-0.94%)
Oct 16, 2019 0.3590 0.3699 0.3400 0.3500 34,412 -0.00(-0.23%)
Oct 15, 2019 0.3580 0.3660 0.3370 0.3508 66,889 -0.00(-1.18%)
Oct 14, 2019 0.3650 0.3675 0.3333 0.3550 20,187 +0.00(+0.51%)
Oct 11, 2019 0.3300 0.3600 0.3300 0.3532 109,800 -0.00(-0.23%)
Oct 10, 2019 0.4000 0.4000 0.3540 0.3540 16,547 -0.01(-2.91%)
Oct 09, 2019 0.3720 0.3740 0.3430 0.3646 10,907 -0.01(-2.62%)
Oct 08, 2019 0.3556 0.3790 0.3443 0.3744 21,507 +0.02(+5.61%)
Oct 07, 2019 0.3714 0.3850 0.3545 0.3545 13,059 -0.02(-4.45%)
Oct 04, 2019 0.3619 0.3830 0.3500 0.3710 12,700 +0.03(+7.97%)
Oct 03, 2019 0.3856 0.4000 0.3401 0.3436 65,674 -0.02(-6.45%)
Oct 02, 2019 0.3673 0.3996 0.3673 0.3673 38,116 +0.02(+4.97%)
Oct 01, 2019 0.3762 0.4000 0.3402 0.3499 85,011 -0.04(-9.89%)
Sep 30, 2019 0.3690 0.4000 0.3500 0.3883 17,981 +0.03(+7.86%)
Sep 27, 2019 0.3900 0.3999 0.3399 0.3600 162,400 -0.03(-7.31%)
Sep 26, 2019 0.3605 0.3885 0.3605 0.3884 23,860 +0.01(+3.93%)
Sep 25, 2019 0.4150 0.4199 0.3400 0.3737 1,598,993 -0.04(-9.80%)
Sep 24, 2019 0.4300 0.4300 0.3980 0.4143 38,330 -0.02(-3.65%)
Sep 23, 2019 0.4400 0.4400 0.3800 0.4300 54,644 +0.01(+2.38%)
Sep 20, 2019 0.4200 0.4280 0.3802 0.4200 86,600 -0.01(-1.87%)
Sep 19, 2019 0.3743 0.4280 0.3716 0.4280 33,757 +0.07(+18.89%)
Sep 18, 2019 0.4100 0.4100 0.3501 0.3600 46,731 -0.03(-8.63%)
Sep 17, 2019 0.4280 0.4280 0.3500 0.3940 66,217 -0.03(-7.94%)
Sep 16, 2019 0.4200 0.4280 0.3972 0.4280 27,800 +0.02(+4.39%)
Sep 13, 2019 0.4200 0.4400 0.4100 0.4100 50,300 -0.01(-1.91%)
Sep 12, 2019 0.4200 0.4400 0.4143 0.4180 35,962 -0.02(-3.75%)
Sep 11, 2019 0.4386 0.4500 0.4195 0.4343 59,525 +0.00(+0.88%)
Sep 10, 2019 0.4062 0.4305 0.4012 0.4305 7,386 +0.01(+1.32%)
Sep 09, 2019 0.4095 0.4348 0.4095 0.4249 20,948 +0.01(+1.94%)
Sep 06, 2019 0.3960 0.4300 0.3600 0.4168 38,000 -0.01(-2.21%)
Sep 05, 2019 0.4200 0.4300 0.3880 0.4262 5,988 +0.02(+4.15%)
Sep 04, 2019 0.3966 0.4100 0.3800 0.4092 15,951 -0.00(-0.20%)
Sep 03, 2019 0.4198 0.4266 0.3750 0.4100 41,082 -0.00(-0.02%)
Aug 30, 2019 0.4124 0.4200 0.4000 0.4101 25,100 +0.00(+0.66%)
Aug 29, 2019 0.4250 0.4300 0.4007 0.4074 8,987 -0.02(-4.14%)
Aug 28, 2019 0.4200 0.4350 0.3950 0.4250 59,607 +0.02(+3.79%)
Aug 27, 2019 0.4115 0.4250 0.3910 0.4095 31,269 -0.02(-4.79%)
Aug 26, 2019 0.4300 0.4499 0.3400 0.4301 196,051 +0.01(+1.80%)
Aug 23, 2019 0.3800 0.4400 0.3700 0.4225 158,300 +0.05(+14.47%)
Aug 22, 2019 0.3364 0.3732 0.3300 0.3691 332,042 +0.04(+11.85%)
Aug 21, 2019 0.3000 0.3500 0.2950 0.3300 573,485 +0.03(+11.52%)
Aug 20, 2019 0.2964 0.2995 0.2823 0.2959 98,195 +0.01(+4.82%)
Aug 19, 2019 0.2815 0.2999 0.2700 0.2823 124,906 +0.01(+5.30%)
Aug 16, 2019 0.2890 0.2890 0.2518 0.2681 75,600 -0.01(-4.25%)
Aug 15, 2019 0.2800 0.3029 0.2750 0.2800 375,346 +0.00(+1.49%)
Aug 14, 2019 0.3200 0.3217 0.2486 0.2759 407,120 -0.06(-18.85%)
Aug 13, 2019 0.4100 0.4300 0.3000 0.3400 336,459 -0.09(-21.84%)
Aug 12, 2019 0.4350 0.4350 0.4263 0.4350 43,232 +0.01(+2.16%)
Aug 09, 2019 0.4326 0.4350 0.4258 0.4258 36,300 +0.01(+1.38%)
Aug 08, 2019 0.4300 0.4400 0.4200 0.4200 20,119 -0.01(-2.35%)
Aug 07, 2019 0.4325 0.4450 0.4200 0.4301 20,921 +0.01(+1.22%)
Aug 06, 2019 0.4305 0.4450 0.4216 0.4249 46,714 -0.01(-1.19%)
Aug 05, 2019 0.4400 0.4498 0.4300 0.4300 120,411 +0.00(+0.00%)
Aug 02, 2019 0.4370 0.4490 0.4300 0.4300 22,500 +0.01(+2.19%)
Aug 01, 2019 0.4310 0.4500 0.4208 0.4208 99,336 -0.00(-0.26%)
Jul 31, 2019 0.4262 0.4497 0.4219 0.4219 76,932 -0.00(-0.14%)
Jul 30, 2019 0.4250 0.4300 0.4189 0.4225 19,517 -0.00(-0.33%)
Jul 29, 2019 0.4140 0.4400 0.4140 0.4239 38,097 +0.00(+0.69%)
Jul 26, 2019 0.4380 0.4380 0.4210 0.4210 23,100 -0.01(-2.02%)
Jul 25, 2019 0.4285 0.4400 0.4120 0.4297 24,894 +0.00(+0.28%)
Jul 24, 2019 0.4360 0.4400 0.4100 0.4285 15,195 +0.00(+0.66%)
Jul 23, 2019 0.4400 0.4500 0.4200 0.4257 46,625 +0.01(+1.36%)
Jul 22, 2019 0.4351 0.4500 0.4020 0.4200 142,488 -0.02(-3.45%)
Jul 19, 2019 0.4482 0.4600 0.4350 0.4350 66,200 -0.01(-3.31%)
Jul 18, 2019 0.4670 0.4670 0.4499 0.4499 5,512 -0.00(-0.02%)
Jul 17, 2019 0.4558 0.4999 0.4400 0.4500 96,948 +0.01(+1.56%)
Jul 16, 2019 0.5000 0.5000 0.4151 0.4431 256,436 -0.03(-5.72%)
Jul 15, 2019 0.4600 0.4888 0.4600 0.4700 9,878 +0.00(+0.95%)
Jul 12, 2019 0.4860 0.4860 0.4656 0.4656 21,800 -0.00(-0.96%)
Jul 11, 2019 0.4899 0.4899 0.4700 0.4701 35,119 -0.02(-4.04%)
Jul 10, 2019 0.5000 0.5000 0.4800 0.4899 23,188 +0.01(+2.55%)
Jul 09, 2019 0.4700 0.5000 0.4632 0.4777 62,998 +0.02(+3.47%)
Jul 08, 2019 0.4700 0.4700 0.4617 0.4617 36,941 +0.00(+0.37%)
Jul 05, 2019 0.4800 0.4800 0.4600 0.4600 41,100 -0.00(-0.11%)
Jul 03, 2019 0.4600 0.5000 0.4600 0.4605 60,600 -0.01(-2.02%)
Jul 02, 2019 0.4800 0.4850 0.4600 0.4700 69,270 +0.00(+0.00%)
Jul 01, 2019 0.4777 0.5099 0.4600 0.4700 21,804 +0.01(+3.30%)
Jun 28, 2019 0.4800 0.5000 0.4550 0.4550 110,800 -0.02(-3.85%)
Jun 27, 2019 0.4800 0.5000 0.4701 0.4732 27,554 -0.01(-1.42%)
Jun 26, 2019 0.4810 0.5000 0.4670 0.4800 23,396 +0.01(+3.23%)
Jun 25, 2019 0.4760 0.5000 0.4626 0.4650 44,444 +0.01(+2.20%)
Jun 24, 2019 0.5000 0.5100 0.4550 0.4550 42,042 -0.02(-4.81%)
Jun 21, 2019 0.4900 0.5100 0.4780 0.4780 29,100 -0.01(-2.45%)
Jun 20, 2019 0.4800 0.5100 0.4750 0.4900 64,099 +0.01(+2.08%)
Jun 19, 2019 0.5000 0.5100 0.4800 0.4800 96,346 -0.02(-3.03%)
Jun 18, 2019 0.4994 0.5148 0.4708 0.4950 77,236 -0.00(-0.88%)
Jun 17, 2019 0.5200 0.5200 0.4708 0.4994 31,028 -0.02(-3.96%)
Jun 14, 2019 0.5270 0.5270 0.4926 0.5200 156,300 -0.01(-1.89%)
Jun 13, 2019 0.5300 0.5400 0.5200 0.5300 197,576 -0.02(-3.20%)
Jun 12, 2019 0.5230 0.5475 0.5229 0.5475 42,693 +0.00(+0.20%)
Jun 11, 2019 0.5200 0.5475 0.5200 0.5464 87,155 +0.01(+2.65%)
Jun 10, 2019 0.5500 0.5599 0.5102 0.5323 53,686 +0.01(+2.37%)
Jun 07, 2019 0.5500 0.5500 0.5000 0.5200 55,400 -0.02(-3.70%)
Jun 06, 2019 0.5500 0.5600 0.5400 0.5400 15,585 -0.02(-3.57%)
Jun 05, 2019 0.5599 0.5621 0.5440 0.5600 94,999 +0.02(+2.75%)
Jun 04, 2019 0.5600 0.5600 0.5400 0.5450 79,370 -0.02(-2.68%)
Jun 03, 2019 0.5420 0.5600 0.5420 0.5600 26,428 +0.01(+0.92%)
May 31, 2019 0.5430 0.5590 0.5400 0.5549 37,700 -0.00(-0.02%)
May 30, 2019 0.5600 0.5600 0.5400 0.5550 150,141 -0.01(-0.89%)
May 29, 2019 0.5600 0.5600 0.5300 0.5600 67,032 +0.01(+1.82%)
May 28, 2019 0.5600 0.5600 0.5500 0.5500 54,320 +0.00(+0.20%)
May 24, 2019 0.5499 0.5696 0.5300 0.5489 552,800 -0.00(-0.18%)
May 23, 2019 0.5440 0.5600 0.5300 0.5499 105,016 +0.01(+1.27%)
May 22, 2019 0.5310 0.5500 0.5300 0.5430 91,788 -0.00(-0.68%)
May 21, 2019 0.5180 0.5787 0.5180 0.5467 57,024 -0.00(-0.60%)
May 20, 2019 0.5500 0.5500 0.5400 0.5500 14,008 +0.00(+0.09%)
May 17, 2019 0.5300 0.5495 0.5226 0.5495 47,800 +0.02(+3.02%)
May 16, 2019 0.5428 0.5500 0.5326 0.5334 43,141 +0.00(+0.62%)
May 15, 2019 0.5200 0.5398 0.5000 0.5301 58,524 +0.01(+1.07%)
May 14, 2019 0.5099 0.5300 0.5025 0.5245 180,293 +0.01(+2.88%)
May 13, 2019 0.5300 0.5300 0.4761 0.5098 229,894 -0.02(-3.81%)
May 10, 2019 0.5200 0.5400 0.5170 0.5300 42,400 +0.01(+1.92%)
May 09, 2019 0.5200 0.5385 0.5200 0.5200 52,636 -0.01(-1.66%)
May 08, 2019 0.5358 0.5400 0.5200 0.5288 156,415 -0.01(-2.06%)
May 07, 2019 0.5530 0.5577 0.5358 0.5399 25,508 -0.00(-0.02%)
May 06, 2019 0.5500 0.5600 0.5400 0.5400 64,209 -0.00(-0.02%)
May 03, 2019 0.5501 0.5690 0.5337 0.5401 117,700 -0.02(-3.55%)
May 02, 2019 0.5500 0.5900 0.5500 0.5600 18,474 -0.02(-3.71%)
May 01, 2019 0.5800 0.5900 0.5635 0.5816 45,979 +0.01(+1.66%)
Apr 30, 2019 0.5840 0.5885 0.5635 0.5721 27,784 +0.00(+0.37%)
Apr 29, 2019 0.5600 0.5998 0.5501 0.5700 68,629 +0.02(+3.64%)
Apr 26, 2019 0.5900 0.6000 0.5500 0.5500 37,700 -0.05(-7.63%)
Apr 25, 2019 0.5900 0.5954 0.5715 0.5954 39,109 +0.01(+1.78%)
Apr 24, 2019 0.5900 0.6000 0.5850 0.5850 21,692 -0.01(-1.27%)
Apr 23, 2019 0.6010 0.6080 0.5899 0.5925 47,033 -0.01(-1.92%)
Apr 22, 2019 0.6100 0.6100 0.5928 0.6041 15,936 -0.00(-0.33%)
Apr 18, 2019 0.5985 0.6090 0.5985 0.6061 15,200 +0.01(+1.27%)
Apr 17, 2019 0.6247 0.6247 0.5985 0.5985 123,349 -0.02(-2.81%)
Apr 16, 2019 0.6210 0.6210 0.6100 0.6158 41,244 +0.01(+1.02%)
Apr 15, 2019 0.6199 0.6199 0.6056 0.6096 32,752 +0.01(+1.09%)
Apr 12, 2019 0.6000 0.6199 0.5801 0.6030 75,000 +0.00(+0.28%)
Apr 11, 2019 0.5740 0.6200 0.5520 0.6013 139,256 -0.00(-0.15%)
Apr 10, 2019 0.6236 0.6250 0.5980 0.6022 146,673 -0.00(-0.56%)
Apr 09, 2019 0.5510 0.6970 0.5499 0.6056 334,047 +0.06(+10.13%)
Apr 08, 2019 0.5502 0.5700 0.5112 0.5499 463,850 +0.00(+0.00%)
Apr 05, 2019 0.5800 0.6000 0.5350 0.5499 476,500 -0.03(-5.19%)
Apr 04, 2019 0.6100 0.6100 0.5300 0.5800 2,688,769 -0.20(-25.62%)
Apr 03, 2019 0.8000 0.8000 0.7700 0.7798 102,187 -0.02(-2.52%)
Apr 02, 2019 0.8000 0.8000 0.7750 0.8000 34,075 +0.00(+0.15%)
Apr 01, 2019 0.8500 0.8500 0.7645 0.7988 244,730 -0.04(-4.24%)
Mar 29, 2019 0.8700 0.8700 0.8301 0.8342 91,200 +0.00(+0.49%)
Mar 28, 2019 0.8510 0.9000 0.8301 0.8301 43,091 -0.06(-7.25%)
Mar 27, 2019 0.8580 0.8950 0.8300 0.8950 40,197 +0.03(+3.64%)
Mar 26, 2019 0.8550 0.9000 0.8550 0.8636 12,808 -0.01(-0.61%)
Mar 25, 2019 0.8870 0.9210 0.8550 0.8689 81,915 -0.02(-1.91%)
Mar 22, 2019 0.9000 0.9152 0.8550 0.8858 85,300 +0.01(+0.66%)
Mar 21, 2019 0.8800 0.9085 0.8800 0.8800 58,388 -0.02(-2.00%)
Mar 20, 2019 0.9000 0.9186 0.8800 0.8980 64,551 +0.02(+2.02%)
Mar 19, 2019 0.9000 0.9347 0.8802 0.8802 63,175 -0.01(-1.16%)
Mar 18, 2019 0.9000 0.9500 0.8900 0.8905 44,489 +0.00(+0.04%)
Mar 15, 2019 0.9200 0.9200 0.8901 0.8901 32,300 -0.04(-4.27%)
Mar 14, 2019 0.9500 0.9500 0.8970 0.9298 12,300 +0.01(+1.32%)
Mar 13, 2019 0.9000 0.9400 0.8901 0.9177 28,692 +0.03(+3.11%)
Mar 12, 2019 0.8900 0.9100 0.8600 0.8900 37,725 +0.01(+1.16%)
Mar 11, 2019 0.8700 0.8870 0.8650 0.8798 35,562 +0.01(+1.38%)
Mar 08, 2019 0.8600 0.8846 0.8600 0.8678 14,400 +0.01(+0.91%)
Mar 07, 2019 0.8550 0.9010 0.8550 0.8600 38,162 +0.00(+0.00%)
Mar 06, 2019 0.8700 0.8808 0.8550 0.8600 27,636 -0.01(-0.92%)
Mar 05, 2019 0.9400 0.9400 0.8550 0.8680 55,502 -0.04(-4.88%)
Mar 04, 2019 0.9000 0.9499 0.9000 0.9125 23,934 +0.06(+6.73%)
Mar 01, 2019 0.8600 0.8800 0.8550 0.8550 110,300 -0.03(-2.84%)
Feb 28, 2019 0.8345 0.9452 0.8345 0.8800 143,472 +0.03(+3.51%)
Feb 27, 2019 0.8200 0.8654 0.8200 0.8502 53,074 +0.03(+3.68%)
Feb 26, 2019 0.8199 0.8497 0.8100 0.8200 73,831 -0.01(-0.79%)
Feb 25, 2019 0.8300 0.8500 0.8010 0.8265 41,760 +0.01(+1.04%)
Feb 22, 2019 0.8250 0.8250 0.8000 0.8180 75,800 +0.01(+0.98%)
Feb 21, 2019 0.8000 0.8249 0.8000 0.8101 45,440 +0.01(+1.26%)
Feb 20, 2019 0.8250 0.8250 0.8000 0.8000 26,768 -0.02(-2.31%)
Feb 19, 2019 0.8250 0.8250 0.8002 0.8189 39,283 -0.00(-0.13%)
Feb 15, 2019 0.7900 0.8300 0.7900 0.8200 48,700 +0.01(+1.23%)
Feb 14, 2019 0.8200 0.8300 0.7925 0.8100 29,120 -0.01(-1.22%)
Feb 13, 2019 0.7900 0.8489 0.7900 0.8200 37,296 +0.01(+1.23%)
Feb 12, 2019 0.8130 0.8200 0.7950 0.8100 37,934 +0.01(+1.85%)
Feb 11, 2019 0.7950 0.8269 0.7950 0.7953 24,851 -0.00(-0.59%)
Feb 08, 2019 0.8200 0.8240 0.7950 0.8000 33,000 -0.01(-1.23%)
Feb 07, 2019 0.8000 0.8200 0.8000 0.8100 38,417 -0.00(-0.37%)
Feb 06, 2019 0.8000 0.8271 0.8000 0.8130 127,055 +0.01(+1.62%)
Feb 05, 2019 0.8200 0.8241 0.8000 0.8000 103,819 -0.02(-2.20%)
Feb 04, 2019 0.8500 0.9000 0.8100 0.8180 85,280 -0.02(-2.62%)
Feb 01, 2019 0.9000 0.9000 0.8400 0.8400 26,500 -0.00(-0.02%)
Jan 31, 2019 0.8700 0.8970 0.8402 0.8402 101,135 -0.04(-4.65%)
Jan 30, 2019 0.9100 0.9100 0.8700 0.8812 30,465 -0.03(-3.15%)
Jan 29, 2019 0.9200 0.9200 0.8875 0.9099 19,382 +0.02(+2.37%)
Jan 28, 2019 0.8900 0.9300 0.8700 0.8888 118,004 +0.03(+3.35%)
Jan 25, 2019 0.9000 0.9400 0.8600 0.8600 88,700 -0.04(-3.93%)
Jan 24, 2019 0.8600 0.9100 0.8490 0.8952 70,401 +0.03(+3.22%)
Jan 23, 2019 0.9162 0.9162 0.8398 0.8673 112,199 -0.01(-1.44%)
Jan 22, 2019 0.9200 0.9216 0.8700 0.8800 33,187 -0.01(-1.12%)
Jan 18, 2019 0.9100 0.9400 0.8800 0.8900 40,700 +0.00(+0.00%)
Jan 17, 2019 0.9400 0.9500 0.8900 0.8900 138,452 -0.03(-3.65%)
Jan 16, 2019 0.9200 0.9700 0.9181 0.9237 71,899 +0.00(+0.38%)
Jan 15, 2019 0.9900 1.000 0.8805 0.9202 174,447 -0.03(-3.14%)
Jan 14, 2019 0.9200 0.9800 0.9200 0.9500 87,825 +0.03(+3.26%)
Jan 11, 2019 0.9200 0.9300 0.9100 0.9200 32,600 +0.02(+2.22%)
Jan 10, 2019 0.8900 0.9224 0.8900 0.9000 50,159 +0.02(+2.27%)
Jan 09, 2019 0.8900 0.9400 0.8500 0.8800 274,846 -0.01(-1.12%)
Jan 08, 2019 0.9600 1.010 0.8800 0.8900 685,418 -0.06(-6.32%)
Jan 07, 2019 0.8800 0.9778 0.8800 0.9500 103,971 +0.04(+4.40%)
Jan 04, 2019 0.9300 0.9500 0.8700 0.9100 128,000 -0.01(-0.83%)
Jan 03, 2019 1.070 1.080 0.8800 0.9176 320,806 -0.15(-14.24%)
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.