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 (%)
May 24, 2011 6.490 6.610 6.110 6.130 147,652 -0.18(-2.85%)
May 23, 2011 6.280 6.470 6.160 6.310 166,587 -0.22(-3.37%)
May 20, 2011 6.850 6.890 6.370 6.530 378,458 -0.36(-5.22%)
May 19, 2011 7.100 7.150 6.810 6.890 110,947 -0.12(-1.71%)
May 18, 2011 7.150 7.360 6.960 7.010 226,294 -0.11(-1.54%)
May 17, 2011 7.280 7.280 6.900 7.120 218,724 -0.10(-1.39%)
May 16, 2011 8.020 8.020 7.200 7.220 408,485 -0.66(-8.38%)
May 13, 2011 7.750 7.990 7.420 7.880 189,419 +0.00(+0.00%)
May 12, 2011 7.740 7.945 7.411 7.880 114,303 +0.13(+1.68%)
May 11, 2011 7.720 7.910 7.660 7.750 95,286 +0.00(+0.00%)
May 10, 2011 7.700 8.039 7.520 7.750 126,555 +0.08(+1.04%)
May 09, 2011 7.470 7.820 7.010 7.670 191,013 +0.15(+1.99%)
May 06, 2011 7.460 7.640 7.290 7.520 75,973 +0.16(+2.17%)
May 05, 2011 7.420 7.480 7.060 7.360 178,884 -0.14(-1.87%)
May 04, 2011 7.830 7.950 7.410 7.500 214,765 -0.34(-4.34%)
May 03, 2011 7.850 7.950 7.720 7.840 200,295 -0.11(-1.38%)
May 02, 2011 7.950 7.960 7.950 7.950 77,301 -0.10(-1.24%)
Apr 29, 2011 8.050 8.085 7.910 8.050 63,179 +0.03(+0.37%)
Apr 28, 2011 8.060 8.060 7.950 8.020 84,361 -0.07(-0.87%)
Apr 27, 2011 8.090 8.170 7.920 8.090 55,656 +0.01(+0.12%)
Apr 26, 2011 8.080 8.180 7.890 8.080 229,916 -0.02(-0.25%)
Apr 25, 2011 8.100 8.130 7.980 8.100 176,350 -0.05(-0.61%)
Apr 21, 2011 7.580 8.150 7.580 8.150 411,279 -0.17(-2.04%)
Apr 20, 2011 8.040 8.440 8.040 8.320 215,896 +0.31(+3.87%)
Apr 19, 2011 7.920 8.060 7.750 8.010 161,633 +0.11(+1.39%)
Apr 18, 2011 8.120 8.120 7.270 7.900 322,341 -0.16(-1.99%)
Apr 15, 2011 8.070 8.240 8.010 8.060 121,455 +0.00(+0.00%)
Apr 14, 2011 8.110 8.150 7.960 8.060 128,354 -0.06(-0.74%)
Apr 13, 2011 8.160 8.300 8.050 8.120 122,817 +0.03(+0.37%)
Apr 12, 2011 8.610 8.920 8.000 8.090 421,067 -0.54(-6.26%)
Apr 11, 2011 8.660 8.940 8.410 8.630 414,626 +0.15(+1.77%)
Apr 08, 2011 8.280 8.540 8.140 8.480 412,991 +0.34(+4.18%)
Apr 07, 2011 7.790 8.140 7.750 8.140 330,452 +0.39(+5.03%)
Apr 06, 2011 7.520 7.780 7.440 7.750 250,263 +0.29(+3.89%)
Apr 05, 2011 7.350 7.630 7.340 7.460 174,981 +0.08(+1.08%)
Apr 04, 2011 7.220 7.380 7.150 7.380 163,764 +0.21(+2.93%)
Apr 01, 2011 7.220 7.270 7.080 7.170 146,353 +0.02(+0.28%)
Mar 31, 2011 7.060 7.230 6.860 7.150 145,276 +0.08(+1.16%)
Mar 30, 2011 7.060 7.200 7.050 7.068 79,110 -0.00(-0.03%)
Mar 29, 2011 7.180 7.310 6.850 7.070 280,735 -0.12(-1.67%)
Mar 28, 2011 6.960 7.270 6.920 7.190 212,974 +0.23(+3.30%)
Mar 25, 2011 6.680 7.040 6.560 6.960 383,384 +0.41(+6.26%)
Mar 24, 2011 6.580 6.970 6.390 6.550 309,484 +0.15(+2.34%)
Mar 23, 2011 6.020 6.760 5.910 6.400 438,304 +0.28(+4.58%)
Mar 22, 2011 6.790 6.930 5.990 6.120 997,419 -0.77(-11.18%)
Mar 21, 2011 7.060 7.090 6.710 6.890 274,079 -0.48(-6.51%)
Mar 18, 2011 7.510 7.580 6.760 7.370 241,631 +0.09(+1.24%)
Mar 17, 2011 7.660 8.130 6.660 7.280 741,881 -0.88(-10.78%)
Mar 16, 2011 8.000 8.950 7.690 8.160 433,987 +0.37(+4.75%)
Mar 15, 2011 7.200 8.100 7.200 7.790 331,861 -0.05(-0.64%)
Mar 14, 2011 8.200 8.200 7.680 7.840 114,536 -0.21(-2.61%)
Mar 11, 2011 7.480 8.120 7.480 8.050 121,493 -0.04(-0.49%)
Mar 10, 2011 8.200 8.240 7.690 8.090 194,921 -0.20(-2.41%)
Mar 09, 2011 8.290 8.450 8.160 8.290 124,254 -0.06(-0.72%)
Mar 08, 2011 8.320 8.350 8.000 8.350 82,274 +0.12(+1.46%)
Mar 07, 2011 8.400 8.480 8.020 8.230 167,425 -0.11(-1.32%)
Mar 04, 2011 8.320 8.400 8.132 8.340 145,123 +0.15(+1.83%)
Mar 03, 2011 8.000 8.350 8.000 8.190 104,466 +0.20(+2.50%)
Mar 02, 2011 7.840 8.020 7.650 7.990 133,867 +0.08(+1.01%)
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.