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 (%)
Jul 29, 2011 4.680 4.690 4.380 4.450 515,524 -0.28(-5.92%)
Jul 28, 2011 4.780 4.840 4.660 4.730 251,465 -0.04(-0.84%)
Jul 27, 2011 4.840 4.890 4.730 4.770 220,362 -0.12(-2.45%)
Jul 26, 2011 4.890 4.990 4.780 4.890 127,321 +0.07(+1.45%)
Jul 25, 2011 5.050 5.050 4.760 4.820 85,481 -0.06(-1.23%)
Jul 22, 2011 4.850 4.950 4.800 4.880 349,971 -0.05(-1.01%)
Jul 21, 2011 5.520 5.600 4.720 4.930 895,672 -1.41(-22.24%)
Jul 20, 2011 5.900 6.485 5.800 6.340 219,270 +0.42(+7.09%)
Jul 19, 2011 5.750 5.930 5.750 5.920 87,324 +0.24(+4.23%)
Jul 18, 2011 5.920 5.920 5.641 5.680 137,057 -0.19(-3.24%)
Jul 15, 2011 5.800 5.900 5.690 5.870 102,935 +0.08(+1.38%)
Jul 14, 2011 5.950 6.010 5.660 5.790 102,823 -0.23(-3.82%)
Jul 13, 2011 5.770 6.100 5.700 6.020 157,993 +0.31(+5.43%)
Jul 12, 2011 5.680 5.980 5.610 5.710 121,216 -0.07(-1.21%)
Jul 11, 2011 5.950 6.000 5.750 5.780 135,971 -0.26(-4.30%)
Jul 08, 2011 6.050 6.283 5.750 6.040 157,242 -0.04(-0.66%)
Jul 07, 2011 5.910 6.350 5.860 6.080 148,376 +0.19(+3.23%)
Jul 06, 2011 5.770 5.950 5.700 5.890 105,108 +0.04(+0.68%)
Jul 05, 2011 5.910 5.990 5.810 5.850 132,854 -0.10(-1.68%)
Jul 01, 2011 6.130 6.130 5.810 5.950 154,416 -0.12(-1.98%)
Jun 30, 2011 5.890 6.220 5.856 6.070 151,316 +0.09(+1.51%)
Jun 29, 2011 5.920 6.300 5.870 5.980 140,886 -0.03(-0.50%)
Jun 28, 2011 5.360 6.090 5.360 6.010 255,369 +0.33(+5.81%)
Jun 27, 2011 5.500 5.760 5.470 5.680 283,560 +0.15(+2.71%)
Jun 24, 2011 5.250 5.820 5.200 5.530 2,030,186 +0.26(+4.93%)
Jun 23, 2011 4.950 5.470 4.850 5.270 288,721 +0.30(+6.04%)
Jun 22, 2011 4.560 5.120 4.560 4.970 292,437 +0.34(+7.34%)
Jun 21, 2011 4.610 4.720 4.410 4.630 288,022 -0.03(-0.64%)
Jun 20, 2011 4.680 4.710 4.610 4.660 82,815 -0.05(-1.06%)
Jun 17, 2011 4.720 4.850 4.580 4.710 175,549 +0.03(+0.64%)
Jun 16, 2011 4.750 4.790 4.540 4.680 201,182 -0.05(-1.06%)
Jun 15, 2011 4.630 4.840 4.501 4.730 208,647 +0.13(+2.83%)
Jun 14, 2011 4.780 4.830 4.420 4.600 647,437 -0.13(-2.75%)
Jun 13, 2011 5.540 5.830 4.680 4.730 406,939 -0.87(-15.54%)
Jun 10, 2011 5.930 5.930 5.450 5.600 232,064 -0.28(-4.76%)
Jun 09, 2011 6.020 6.130 5.780 5.880 116,682 -0.14(-2.33%)
Jun 08, 2011 6.190 6.230 5.950 6.020 73,203 -0.21(-3.37%)
Jun 07, 2011 5.900 6.450 5.900 6.230 158,379 +0.30(+5.06%)
Jun 06, 2011 6.310 6.420 5.830 5.930 168,525 -0.44(-6.91%)
Jun 03, 2011 6.430 6.580 6.280 6.370 119,900 +0.24(+3.92%)
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%)
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.