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 31, 2018 1.300 1.300 1.260 1.270 56,886 -0.03(-2.31%)
Oct 30, 2018 1.280 1.300 1.260 1.300 28,181 +0.04(+3.17%)
Oct 29, 2018 1.320 1.340 1.260 1.260 49,733 -0.08(-5.97%)
Oct 26, 2018 1.300 1.340 1.300 1.340 16,500 +0.04(+3.08%)
Oct 25, 2018 1.320 1.330 1.260 1.300 73,356 -0.03(-2.26%)
Oct 24, 2018 1.360 1.390 1.330 1.330 67,789 -0.03(-2.21%)
Oct 23, 2018 1.360 1.400 1.350 1.360 52,838 -0.01(-0.73%)
Oct 22, 2018 1.430 1.440 1.360 1.370 65,931 -0.06(-4.20%)
Oct 19, 2018 1.450 1.470 1.420 1.430 25,200 -0.01(-0.69%)
Oct 18, 2018 1.470 1.490 1.440 1.440 25,603 -0.03(-2.04%)
Oct 17, 2018 1.450 1.550 1.430 1.470 41,473 +0.02(+1.38%)
Oct 16, 2018 1.470 1.490 1.420 1.450 68,598 +0.02(+1.40%)
Oct 15, 2018 1.480 1.500 1.430 1.430 29,431 -0.06(-4.03%)
Oct 12, 2018 1.480 1.510 1.450 1.490 23,200 +0.04(+2.76%)
Oct 11, 2018 1.450 1.500 1.450 1.450 87,903 -0.04(-2.68%)
Oct 10, 2018 1.520 1.550 1.490 1.490 27,978 -0.01(-0.67%)
Oct 09, 2018 1.510 1.575 1.500 1.500 38,554 -0.03(-1.96%)
Oct 08, 2018 1.580 1.580 1.530 1.530 44,079 -0.06(-3.77%)
Oct 05, 2018 1.650 1.650 1.550 1.590 18,200 -0.01(-0.63%)
Oct 04, 2018 1.577 1.650 1.577 1.600 33,235 +0.02(+1.27%)
Oct 03, 2018 1.540 1.600 1.524 1.580 83,032 +0.05(+3.26%)
Oct 02, 2018 1.480 1.540 1.480 1.530 22,199 +0.03(+2.00%)
Oct 01, 2018 1.480 1.540 1.480 1.500 15,731 +0.00(+0.00%)
Sep 28, 2018 1.450 1.550 1.450 1.500 8,800 +0.05(+3.45%)
Sep 27, 2018 1.550 1.550 1.450 1.450 44,029 -0.10(-6.45%)
Sep 26, 2018 1.520 1.550 1.500 1.550 22,829 +0.05(+3.33%)
Sep 25, 2018 1.550 1.550 1.500 1.500 11,264 -0.05(-3.23%)
Sep 24, 2018 1.500 1.550 1.500 1.550 15,773 +0.10(+6.90%)
Sep 21, 2018 1.550 1.550 1.450 1.450 15,100 -0.10(-6.45%)
Sep 20, 2018 1.540 1.550 1.500 1.550 30,434 +0.05(+3.33%)
Sep 19, 2018 1.550 1.550 1.500 1.500 31,506 -0.05(-3.23%)
Sep 18, 2018 1.500 1.550 1.500 1.550 20,397 +0.05(+3.33%)
Sep 17, 2018 1.520 1.550 1.500 1.500 38,138 +0.00(+0.00%)
Sep 14, 2018 1.550 1.550 1.500 1.500 18,000 -0.05(-3.23%)
Sep 13, 2018 1.455 1.550 1.455 1.550 15,316 +0.07(+5.08%)
Sep 12, 2018 1.500 1.500 1.400 1.475 137,844 -0.07(-4.84%)
Sep 11, 2018 1.500 1.550 1.500 1.550 26,937 +0.05(+3.33%)
Sep 10, 2018 1.550 1.553 1.500 1.500 20,907 -0.10(-6.25%)
Sep 07, 2018 1.540 1.600 1.500 1.600 73,300 +0.05(+3.23%)
Sep 06, 2018 1.600 1.600 1.500 1.550 10,187 +0.00(+0.00%)
Sep 05, 2018 1.450 1.600 1.450 1.550 86,499 +0.10(+6.90%)
Sep 04, 2018 1.500 1.500 1.400 1.450 120,151 +0.00(+0.00%)
Aug 31, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 30, 2018 1.450 1.475 1.375 1.450 70,615 +0.00(+0.00%)
Aug 29, 2018 1.450 1.455 1.400 1.450 63,577 +0.05(+3.57%)
Aug 28, 2018 1.500 1.500 1.400 1.400 103,231 -0.10(-6.67%)
Aug 27, 2018 1.500 1.550 1.450 1.500 47,032 +0.00(+0.00%)
Aug 24, 2018 1.500 1.545 1.450 1.500 107,200 +0.05(+3.45%)
Aug 23, 2018 1.500 1.585 1.450 1.450 67,935 -0.05(-3.33%)
Aug 22, 2018 1.550 1.600 1.500 1.500 94,925 -0.05(-3.23%)
Aug 21, 2018 1.600 1.625 1.550 1.550 18,327 -0.05(-3.13%)
Aug 20, 2018 1.600 1.650 1.600 1.600 78,427 -0.05(-3.03%)
Aug 17, 2018 1.650 1.700 1.600 1.650 38,500 +0.00(+0.00%)
Aug 16, 2018 1.605 1.675 1.575 1.650 217,736 +0.05(+3.12%)
Aug 15, 2018 1.700 1.700 1.500 1.600 69,950 -0.07(-4.48%)
Aug 14, 2018 1.669 1.750 1.625 1.675 154,172 +0.12(+8.06%)
Aug 13, 2018 1.700 1.700 1.550 1.550 41,854 -0.18(-10.14%)
Aug 10, 2018 1.600 1.750 1.600 1.725 144,800 +0.16(+10.14%)
Aug 09, 2018 1.700 1.750 1.560 1.566 140,919 -0.18(-10.50%)
Aug 08, 2018 1.750 1.750 1.700 1.750 25,816 +0.05(+2.94%)
Aug 07, 2018 1.750 1.750 1.700 1.700 24,633 +0.00(+0.00%)
Aug 06, 2018 1.700 1.750 1.700 1.700 15,996 +0.00(+0.00%)
Aug 03, 2018 1.700 1.750 1.700 1.700 17,800 -0.03(-1.45%)
Aug 02, 2018 1.700 1.750 1.700 1.725 27,374 +0.03(+1.47%)
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.