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 29, 2017 1.650 1.650 1.650 0 +0.05(+3.12%)
Dec 28, 2017 1.655 1.700 1.600 1.600 78,388 -0.07(-4.48%)
Dec 27, 2017 1.700 1.725 1.650 1.675 44,316 -0.02(-1.47%)
Dec 26, 2017 1.650 1.750 1.650 1.700 95,039 +0.00(+0.00%)
Dec 22, 2017 1.675 1.700 1.650 1.700 19,314 +0.00(+0.00%)
Dec 21, 2017 1.700 1.775 1.650 1.700 58,527 -0.05(-2.86%)
Dec 20, 2017 1.750 1.800 1.600 1.750 87,766 +0.05(+2.94%)
Dec 19, 2017 1.600 1.750 1.550 1.700 41,866 +0.15(+9.68%)
Dec 18, 2017 1.700 1.745 1.550 1.550 141,722 -0.15(-8.82%)
Dec 15, 2017 1.634 1.700 1.600 1.700 24,500 +0.05(+3.03%)
Dec 14, 2017 1.750 1.750 1.650 1.650 36,295 -0.05(-2.94%)
Dec 13, 2017 1.600 1.700 1.600 1.700 52,430 +0.10(+6.25%)
Dec 12, 2017 1.700 1.750 1.600 1.600 102,744 -0.07(-4.48%)
Dec 11, 2017 1.850 1.850 1.650 1.675 70,077 -0.12(-6.94%)
Dec 08, 2017 1.800 1.800 1.750 1.800 8,286 +0.05(+2.86%)
Dec 07, 2017 1.800 1.800 1.750 1.750 12,513 -0.05(-2.78%)
Dec 06, 2017 1.700 1.800 1.700 1.800 8,566 +0.10(+5.88%)
Dec 05, 2017 1.800 1.850 1.700 1.700 138,676 -0.15(-8.11%)
Dec 04, 2017 1.900 1.900 1.800 1.850 14,881 -0.05(-2.63%)
Dec 01, 2017 1.850 1.900 1.800 1.900 23,408 +0.05(+2.70%)
Nov 30, 2017 1.850 1.895 1.825 1.850 47,178 +0.00(+0.00%)
Nov 29, 2017 1.950 1.950 1.825 1.850 27,519 -0.05(-2.63%)
Nov 28, 2017 1.850 1.950 1.800 1.900 64,237 +0.05(+2.70%)
Nov 27, 2017 1.900 1.950 1.800 1.850 90,057 -0.05(-2.63%)
Nov 24, 2017 1.900 1.900 1.800 1.900 17,709 +0.04(+2.43%)
Nov 22, 2017 1.850 1.900 1.800 1.855 41,345 +0.00(+0.27%)
Nov 21, 2017 1.800 1.850 1.750 1.850 32,030 +0.09(+4.84%)
Nov 20, 2017 1.800 1.850 1.750 1.765 31,855 +0.01(+0.83%)
Nov 17, 2017 1.700 1.850 1.700 1.750 96,096 +0.05(+2.94%)
Nov 16, 2017 1.650 1.750 1.650 1.700 119,228 +0.05(+3.03%)
Nov 15, 2017 1.750 1.750 1.600 1.650 189,302 -0.05(-2.94%)
Nov 14, 2017 1.650 1.800 1.625 1.700 202,336 +0.05(+3.03%)
Nov 13, 2017 1.800 1.830 1.645 1.650 383,177 -0.15(-8.33%)
Nov 10, 2017 1.900 1.900 1.800 1.800 105,994 -0.10(-5.26%)
Nov 09, 2017 1.950 1.950 1.750 1.900 316,707 -0.20(-9.52%)
Nov 08, 2017 2.050 2.100 2.050 2.100 45,535 +0.05(+2.44%)
Nov 07, 2017 2.100 2.100 2.050 2.050 12,005 +0.00(+0.00%)
Nov 06, 2017 2.100 2.100 2.050 2.050 21,377 -0.05(-2.38%)
Nov 03, 2017 2.100 2.150 2.050 2.100 22,203 +0.00(+0.00%)
Nov 02, 2017 2.150 2.175 2.100 2.100 30,361 -0.05(-2.33%)
Nov 01, 2017 2.200 2.225 2.150 2.150 22,888 +0.00(+0.00%)
Oct 31, 2017 2.250 2.300 2.150 2.150 294,669 +0.00(+0.00%)
Oct 30, 2017 2.200 2.200 2.150 2.150 20,309 -0.10(-4.44%)
Oct 27, 2017 2.150 2.250 2.150 2.250 18,717 +0.05(+2.27%)
Oct 26, 2017 2.150 2.200 2.150 2.200 9,792 +0.05(+2.33%)
Oct 25, 2017 2.150 2.200 2.150 2.150 13,900 +0.00(+0.00%)
Oct 24, 2017 2.200 2.200 2.150 2.150 17,941 +0.00(+0.00%)
Oct 23, 2017 2.150 2.200 2.150 2.150 33,340 +0.00(+0.00%)
Oct 20, 2017 2.150 2.200 2.150 2.150 43,115 +0.00(+0.00%)
Oct 19, 2017 2.200 2.250 2.150 2.150 20,855 -0.05(-2.27%)
Oct 18, 2017 2.198 2.250 2.150 2.200 14,910 +0.05(+2.33%)
Oct 17, 2017 2.222 2.250 2.150 2.150 7,747 -0.05(-2.27%)
Oct 16, 2017 2.200 2.250 2.150 2.200 45,233 +0.00(+0.00%)
Oct 13, 2017 2.200 2.250 2.150 2.200 47,367 +0.05(+2.33%)
Oct 12, 2017 2.200 2.300 2.150 2.150 42,363 -0.05(-2.27%)
Oct 11, 2017 2.200 2.300 2.150 2.200 47,518 -0.05(-2.22%)
Oct 10, 2017 2.275 2.300 2.250 2.250 19,180 +0.00(+0.00%)
Oct 09, 2017 2.250 2.300 2.250 2.250 20,518 -0.05(-2.17%)
Oct 06, 2017 2.300 2.300 2.250 2.300 30,877 +0.05(+2.22%)
Oct 05, 2017 2.200 2.300 2.200 2.250 37,587 +0.05(+2.27%)
Oct 04, 2017 2.150 2.250 2.150 2.200 14,395 +0.05(+2.33%)
Oct 03, 2017 2.250 2.250 2.150 2.150 37,521 -0.05(-2.27%)
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.