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 (%)
Oct 17, 2023 2.070 0 +0.06(+2.99%)
Oct 16, 2023 2.010 2.030 2.010 2.010 460,773 +0.00(+0.00%)
Oct 13, 2023 1.980 2.020 1.980 2.010 477,170 +0.02(+1.01%)
Oct 12, 2023 1.980 1.990 1.970 1.990 238,970 +0.02(+1.02%)
Oct 11, 2023 1.980 1.980 1.970 1.970 122,867 -0.01(-0.51%)
Oct 10, 2023 1.970 1.980 1.970 1.980 291,855 +0.00(+0.00%)
Oct 09, 2023 1.980 1.980 1.970 1.980 202,792 +0.00(+0.00%)
Oct 06, 2023 1.970 1.990 1.970 1.980 187,689 +0.01(+0.51%)
Oct 05, 2023 1.970 1.980 1.970 1.970 289,558 +0.00(+0.00%)
Oct 04, 2023 1.970 1.980 1.970 1.970 336,011 -0.01(-0.51%)
Oct 03, 2023 1.980 1.980 1.970 1.980 256,782 +0.00(+0.00%)
Oct 02, 2023 1.990 1.990 1.970 1.980 90,832 -0.01(-0.50%)
Sep 29, 2023 2.000 2.000 1.970 1.990 309,655 +0.02(+1.02%)
Sep 28, 2023 1.960 1.980 1.960 1.970 57,795 +0.00(+0.00%)
Sep 27, 2023 1.970 1.980 1.960 1.970 381,968 +0.00(+0.00%)
Sep 26, 2023 1.970 1.980 1.970 1.970 136,316 +0.00(+0.00%)
Sep 25, 2023 1.980 1.980 1.970 1.970 76,163 +0.00(+0.00%)
Sep 22, 2023 1.980 1.990 1.970 1.970 260,649 -0.01(-0.51%)
Sep 21, 2023 1.970 1.980 1.970 1.980 119,183 +0.01(+0.51%)
Sep 20, 2023 1.990 1.990 1.970 1.970 126,801 -0.03(-1.50%)
Sep 19, 2023 1.960 2.000 1.960 2.000 172,447 +0.02(+1.01%)
Sep 18, 2023 1.980 1.980 1.965 1.980 200,748 +0.01(+0.51%)
Sep 15, 2023 1.990 1.990 1.970 1.970 300,752 -0.02(-1.01%)
Sep 14, 2023 1.980 1.990 1.970 1.990 143,476 +0.00(+0.00%)
Sep 13, 2023 1.990 1.990 1.980 1.990 316,092 +0.01(+0.51%)
Sep 12, 2023 1.980 1.990 1.980 1.980 260,094 -0.01(-0.50%)
Sep 11, 2023 1.990 2.000 1.990 1.990 212,212 +0.00(+0.00%)
Sep 08, 2023 1.990 2.000 1.990 1.990 153,750 -0.01(-0.50%)
Sep 07, 2023 2.000 2.000 1.990 2.000 341,528 +0.00(+0.00%)
Sep 06, 2023 1.990 2.000 1.980 2.000 502,934 +0.01(+0.50%)
Sep 05, 2023 2.000 2.010 1.990 1.990 512,466 -0.01(-0.50%)
Sep 01, 2023 2.000 2.010 2.000 2.000 615,137 +0.00(+0.00%)
Aug 31, 2023 1.980 2.030 1.980 2.000 1,478,616 +0.04(+2.04%)
Aug 30, 2023 1.970 1.980 1.960 1.960 653,194 +0.00(+0.00%)
Aug 29, 2023 1.960 1.970 1.950 1.960 268,974 -0.01(-0.51%)
Aug 28, 2023 1.950 1.980 1.940 1.970 1,401,526 +0.02(+1.03%)
Aug 25, 2023 1.930 1.950 1.920 1.950 443,035 +0.02(+1.04%)
Aug 24, 2023 1.960 1.960 1.890 1.930 1,475,951 -0.03(-1.53%)
Aug 23, 2023 1.960 1.960 1.950 1.960 489,680 +0.00(+0.00%)
Aug 22, 2023 1.970 1.980 1.950 1.960 1,090,492 +0.00(+0.00%)
Aug 21, 2023 1.970 1.980 1.940 1.960 311,962 +0.00(+0.00%)
Aug 18, 2023 1.980 1.980 1.960 1.960 1,245,597 -0.02(-1.01%)
Aug 17, 2023 1.990 1.990 1.980 1.980 658,870 -0.01(-0.50%)
Aug 16, 2023 1.990 2.000 1.980 1.990 385,671 +0.00(+0.00%)
Aug 15, 2023 1.990 2.000 1.980 1.990 1,204,228 -0.01(-0.50%)
Aug 14, 2023 1.990 2.010 1.980 2.000 1,007,153 +0.01(+0.50%)
Aug 11, 2023 1.980 1.990 1.980 1.990 695,624 +0.01(+0.51%)
Aug 10, 2023 1.990 2.000 1.980 1.980 736,527 -0.02(-1.00%)
Aug 09, 2023 2.000 2.010 2.000 2.000 187,960 +0.00(+0.00%)
Aug 08, 2023 2.000 2.010 2.000 2.000 426,340 +0.00(+0.00%)
Aug 07, 2023 2.000 2.010 1.990 2.000 502,327 +0.00(+0.00%)
Aug 04, 2023 2.000 2.010 2.000 2.000 267,922 +0.00(+0.00%)
Aug 03, 2023 2.000 2.010 2.000 2.000 304,672 +0.00(+0.00%)
Aug 02, 2023 2.000 2.010 2.000 2.000 468,068 +0.00(+0.00%)
Aug 01, 2023 2.000 2.010 2.000 2.000 153,155 +0.00(+0.00%)
Jul 31, 2023 1.990 2.010 1.990 2.000 211,952 -0.01(-0.50%)
Jul 28, 2023 1.990 2.010 1.990 2.010 329,642 +0.01(+0.50%)
Jul 27, 2023 1.990 2.000 1.990 2.000 403,605 +0.00(+0.00%)
Jul 26, 2023 1.990 2.000 1.990 2.000 466,756 +0.01(+0.50%)
Jul 25, 2023 1.990 2.000 1.990 1.990 195,194 -0.01(-0.50%)
Jul 24, 2023 1.990 2.000 1.990 2.000 318,955 +0.01(+0.50%)
Jul 21, 2023 1.980 2.000 1.980 1.990 1,368,913 +0.01(+0.51%)
Jul 20, 2023 1.980 1.990 1.980 1.980 394,836 +0.00(+0.00%)
Jul 19, 2023 1.990 2.000 1.980 1.980 917,502 -0.01(-0.50%)
Jul 18, 2023 2.000 2.000 1.990 1.990 563,165 +0.00(+0.00%)
Jul 17, 2023 1.980 2.000 1.980 1.990 733,751 +0.00(+0.00%)
Jul 14, 2023 2.000 2.000 1.990 1.990 387,523 -0.01(-0.50%)
Jul 13, 2023 1.990 2.000 1.970 2.000 717,387 +0.02(+1.01%)
Jul 12, 2023 1.980 2.000 1.980 1.980 413,614 -0.01(-0.50%)
Jul 11, 2023 1.990 2.000 1.980 1.990 480,045 +0.00(+0.00%)
Jul 10, 2023 1.980 2.000 1.980 1.990 581,572 +0.00(+0.00%)
Jul 07, 2023 1.970 1.990 1.970 1.990 314,716 +0.01(+0.51%)
Jul 06, 2023 1.960 1.980 1.960 1.980 312,423 +0.02(+1.02%)
Jul 05, 2023 1.970 1.978 1.960 1.960 303,796 -0.01(-0.51%)
Jul 03, 2023 1.990 1.995 1.960 1.970 283,864 -0.01(-0.51%)
Jun 30, 2023 2.010 2.010 1.980 1.980 865,279 -0.03(-1.49%)
Jun 29, 2023 2.000 2.010 1.990 2.010 275,578 +0.01(+0.50%)
Jun 28, 2023 1.990 2.010 1.990 2.000 326,154 +0.01(+0.50%)
Jun 27, 2023 2.010 2.020 1.990 1.990 481,289 -0.02(-1.00%)
Jun 26, 2023 2.010 2.020 2.000 2.010 344,955 -0.02(-0.99%)
Jun 23, 2023 1.990 2.030 1.990 2.030 1,214,614 +0.03(+1.50%)
Jun 22, 2023 1.980 2.000 1.980 2.000 610,335 +0.01(+0.50%)
Jun 21, 2023 1.980 2.000 1.980 1.990 1,075,532 +0.02(+1.02%)
Jun 20, 2023 1.960 1.980 1.960 1.970 552,524 +0.01(+0.51%)
Jun 16, 2023 1.970 1.970 1.950 1.960 2,139,103 +0.00(+0.00%)
Jun 15, 2023 1.970 1.970 1.960 1.960 584,156 +0.10(+5.38%)
May 08, 2023 1.690 1.870 1.690 1.860 535,526 +0.16(+9.41%)
May 05, 2023 1.700 1.730 1.670 1.700 306,978 +0.09(+5.59%)
May 04, 2023 1.560 1.770 1.560 1.610 667,216 +0.04(+2.55%)
May 03, 2023 1.690 1.750 1.570 1.570 824,757 -0.14(-8.19%)
May 02, 2023 1.770 1.780 1.700 1.710 367,954 -0.02(-1.16%)
May 01, 2023 1.640 1.780 1.640 1.730 710,206 +0.08(+4.85%)
Apr 28, 2023 1.660 1.725 1.620 1.650 479,836 +0.05(+3.12%)
Apr 27, 2023 1.700 1.740 1.550 1.600 969,497 -0.10(-5.88%)
Apr 26, 2023 1.690 1.790 1.690 1.700 399,950 -0.01(-0.58%)
Apr 25, 2023 1.900 1.930 1.675 1.710 902,636 -0.19(-10.00%)
Apr 24, 2023 1.910 1.950 1.840 1.900 422,306 -0.03(-1.55%)
Apr 21, 2023 2.060 2.080 1.840 1.930 885,273 -0.13(-6.31%)
Apr 20, 2023 2.080 2.170 2.020 2.060 405,228 -0.07(-3.29%)
Apr 19, 2023 2.060 2.160 2.040 2.130 468,469 +0.05(+2.40%)
Apr 18, 2023 2.090 2.200 2.065 2.080 700,037 -0.10(-4.59%)
Apr 17, 2023 2.400 2.400 2.000 2.180 1,154,306 -0.21(-8.79%)
Apr 14, 2023 2.400 2.450 2.290 2.390 518,532 -0.05(-2.05%)
Apr 13, 2023 2.300 2.460 2.282 2.440 648,400 +0.17(+7.49%)
Apr 12, 2023 2.460 2.460 2.270 2.270 708,545 -0.20(-8.10%)
Apr 11, 2023 2.330 2.490 2.250 2.470 1,240,274 +0.18(+7.86%)
Apr 10, 2023 2.160 2.331 2.080 2.290 959,256 +0.21(+10.10%)
Apr 06, 2023 2.170 2.185 2.040 2.080 325,038 -0.11(-5.02%)
Apr 05, 2023 2.310 2.310 2.061 2.190 800,149 -0.09(-3.95%)
Apr 04, 2023 2.190 2.360 2.131 2.280 1,240,817 +0.12(+5.56%)
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.