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 (%)
Mar 31, 2016 1.850 1.890 1.780 1.790 43,155 -0.02(-1.10%)
Mar 30, 2016 1.920 1.920 1.800 1.810 90,438 +0.01(+0.56%)
Mar 29, 2016 1.900 2.030 1.800 1.800 208,808 -0.13(-6.74%)
Mar 28, 2016 1.830 1.950 1.750 1.930 117,144 +0.12(+6.63%)
Mar 24, 2016 1.840 1.810 1.810 1.810 17,400 -0.03(-1.63%)
Mar 23, 2016 1.830 1.850 1.810 1.840 22,828 -0.01(-0.54%)
Mar 22, 2016 1.970 1.972 1.800 1.850 41,854 -0.15(-7.50%)
Mar 21, 2016 1.990 2.000 1.942 2.000 69,016 +0.07(+3.63%)
Mar 18, 2016 2.150 2.150 1.740 1.930 257,096 -0.07(-3.50%)
Mar 17, 2016 2.030 2.050 1.960 2.000 58,510 +0.02(+1.01%)
Mar 16, 2016 2.120 2.120 1.910 1.980 70,276 -0.10(-4.81%)
Mar 15, 2016 1.870 2.080 1.870 2.080 70,656 +0.27(+14.92%)
Mar 14, 2016 1.680 1.840 1.660 1.810 36,453 +0.13(+7.74%)
Mar 11, 2016 1.710 1.710 1.650 1.680 54,334 -0.02(-1.18%)
Mar 10, 2016 1.720 1.720 1.680 1.700 16,245 -0.05(-2.86%)
Mar 09, 2016 1.750 1.770 1.710 1.750 10,049 +0.03(+1.74%)
Mar 08, 2016 1.780 1.830 1.720 1.720 11,366 -0.06(-3.37%)
Mar 07, 2016 1.780 1.850 1.780 1.780 38,680 +0.00(+0.00%)
Mar 04, 2016 1.820 1.820 1.770 1.780 41,187 -0.03(-1.66%)
Mar 03, 2016 1.990 1.990 1.810 1.810 39,305 -0.16(-8.12%)
Mar 02, 2016 1.910 2.000 1.910 1.970 28,319 +0.09(+4.79%)
Mar 01, 2016 1.889 1.889 1.820 1.880 18,094 +0.04(+2.17%)
Feb 29, 2016 1.980 2.010 1.840 1.840 41,481 -0.08(-4.17%)
Feb 26, 2016 1.850 2.000 1.770 1.920 190,044 +0.13(+7.26%)
Feb 25, 2016 1.790 1.810 1.751 1.790 42,609 -0.04(-2.19%)
Feb 24, 2016 1.830 1.860 1.750 1.830 56,714 +0.03(+1.67%)
Feb 23, 2016 1.770 1.820 1.730 1.800 39,654 +0.01(+0.56%)
Feb 22, 2016 1.710 1.850 1.700 1.790 28,235 +0.08(+4.68%)
Feb 19, 2016 1.720 1.800 1.700 1.710 43,314 -0.04(-2.29%)
Feb 18, 2016 1.810 1.810 1.720 1.750 21,099 -0.07(-3.85%)
Feb 17, 2016 1.820 1.830 1.650 1.820 51,439 -0.01(-0.55%)
Feb 16, 2016 1.850 1.850 1.773 1.830 11,793 +0.01(+0.55%)
Feb 12, 2016 1.850 1.820 1.820 1.820 6,900 +0.02(+0.83%)
Feb 11, 2016 1.730 1.840 1.710 1.805 9,710 +0.05(+3.14%)
Feb 10, 2016 1.750 1.760 1.710 1.750 25,247 -0.01(-0.57%)
Feb 09, 2016 1.710 1.770 1.710 1.760 4,531 -0.02(-1.12%)
Feb 08, 2016 1.880 1.880 1.720 1.780 57,326 -0.13(-6.81%)
Feb 05, 2016 1.960 1.960 1.820 1.910 103,543 +0.00(+0.00%)
Feb 04, 2016 1.750 2.000 1.750 1.910 212,081 +0.27(+16.46%)
Feb 03, 2016 1.430 1.660 1.430 1.640 180,179 +0.23(+16.31%)
Feb 02, 2016 1.380 1.420 1.370 1.410 19,813 +0.03(+2.17%)
Feb 01, 2016 1.400 1.420 1.380 1.380 13,875 +0.02(+1.47%)
Jan 29, 2016 1.360 1.450 1.310 1.360 126,561 +0.00(+0.00%)
Jan 28, 2016 1.300 1.450 1.300 1.360 243,873 +0.05(+3.82%)
Jan 27, 2016 1.350 1.380 1.302 1.310 76,834 -0.04(-2.96%)
Jan 26, 2016 1.340 1.400 1.320 1.350 43,426 +0.02(+1.50%)
Jan 25, 2016 1.340 1.400 1.310 1.330 94,681 -0.12(-8.28%)
Jan 22, 2016 1.360 1.500 1.360 1.450 60,798 +0.04(+2.84%)
Jan 21, 2016 1.440 1.480 1.410 1.410 31,514 -0.06(-4.08%)
Jan 20, 2016 1.510 1.518 1.345 1.470 170,069 -0.05(-3.29%)
Jan 19, 2016 1.550 1.589 1.520 1.520 43,666 -0.12(-7.32%)
Jan 15, 2016 1.660 1.640 1.640 1.640 98,400 -0.09(-5.20%)
Jan 14, 2016 1.714 1.730 1.670 1.730 34,494 +0.01(+0.68%)
Jan 13, 2016 1.740 1.790 1.700 1.718 39,265 -0.08(-4.53%)
Jan 12, 2016 1.670 1.800 1.670 1.800 29,199 +0.06(+3.45%)
Jan 11, 2016 1.830 1.930 1.720 1.740 55,085 -0.23(-11.68%)
Jan 08, 2016 2.060 2.088 1.830 1.970 85,031 -0.09(-4.37%)
Jan 07, 2016 1.870 2.310 1.810 2.060 443,992 +0.16(+8.42%)
Jan 06, 2016 1.459 2.030 1.361 1.900 597,694 +0.42(+28.38%)
Jan 05, 2016 1.390 1.500 1.370 1.480 124,956 +0.17(+12.98%)
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.