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 31, 2012 3.140 3.150 2.960 3.110 157,878 +0.08(+2.64%)
May 30, 2012 2.990 3.240 2.990 3.030 105,750 +0.00(+0.00%)
May 29, 2012 2.950 3.090 2.901 3.030 82,932 +0.11(+3.77%)
May 25, 2012 2.870 2.940 2.820 2.920 47,531 +0.06(+2.10%)
May 24, 2012 2.920 2.940 2.820 2.860 46,074 -0.07(-2.39%)
May 23, 2012 2.870 2.940 2.869 2.930 88,675 +0.03(+1.03%)
May 22, 2012 2.930 2.970 2.860 2.900 84,649 -0.03(-1.02%)
May 21, 2012 2.870 2.950 2.850 2.930 67,250 +0.07(+2.45%)
May 18, 2012 2.770 2.915 2.770 2.860 74,229 +0.05(+1.78%)
May 17, 2012 2.890 3.000 2.790 2.810 102,410 -0.07(-2.43%)
May 16, 2012 2.910 3.000 2.850 2.880 57,605 +0.02(+0.70%)
May 15, 2012 2.870 2.921 2.803 2.860 52,286 +0.01(+0.35%)
May 14, 2012 2.930 2.940 2.850 2.850 46,592 -0.12(-4.04%)
May 11, 2012 2.960 3.000 2.760 2.970 105,001 -0.01(-0.34%)
May 10, 2012 3.010 3.050 2.960 2.980 106,493 -0.01(-0.33%)
May 09, 2012 2.970 3.070 2.920 2.990 48,883 -0.03(-0.99%)
May 08, 2012 2.880 3.130 2.800 3.020 69,258 +0.17(+5.96%)
May 07, 2012 2.960 2.970 2.840 2.850 85,756 -0.11(-3.72%)
May 04, 2012 2.990 3.030 2.920 2.960 55,643 -0.06(-1.99%)
May 03, 2012 3.000 3.134 2.980 3.020 124,981 +0.00(+0.00%)
May 02, 2012 3.090 3.130 2.930 3.020 89,838 -0.09(-2.89%)
May 01, 2012 3.100 3.300 3.100 3.110 166,905 +0.00(+0.00%)
Apr 30, 2012 3.100 3.160 3.100 3.110 71,452 +0.02(+0.65%)
Apr 27, 2012 3.070 3.130 2.970 3.090 71,738 +0.01(+0.32%)
Apr 26, 2012 3.030 3.080 3.010 3.080 25,443 +0.03(+0.98%)
Apr 25, 2012 2.980 3.090 2.980 3.050 72,725 +0.07(+2.35%)
Apr 24, 2012 2.990 3.070 2.930 2.980 123,226 +0.03(+1.02%)
Apr 23, 2012 2.920 3.000 2.860 2.950 46,553 -0.03(-1.01%)
Apr 20, 2012 2.960 3.030 2.910 2.980 90,685 +0.11(+3.83%)
Apr 19, 2012 2.860 2.920 2.810 2.870 33,736 +0.01(+0.35%)
Apr 18, 2012 2.900 2.950 2.850 2.860 44,440 -0.07(-2.39%)
Apr 17, 2012 2.830 2.940 2.830 2.930 74,248 +0.13(+4.64%)
Apr 16, 2012 2.820 2.920 2.750 2.800 44,518 -0.02(-0.71%)
Apr 13, 2012 2.860 2.960 2.800 2.820 54,976 -0.06(-2.08%)
Apr 12, 2012 2.880 2.915 2.815 2.880 64,149 -0.01(-0.35%)
Apr 11, 2012 2.790 2.970 2.790 2.890 96,328 +0.14(+5.09%)
Apr 10, 2012 2.710 3.010 2.700 2.750 195,303 +0.05(+1.85%)
Apr 09, 2012 2.940 2.940 2.700 2.700 199,848 -0.26(-8.78%)
Apr 05, 2012 3.040 3.160 2.940 2.960 91,589 -0.10(-3.27%)
Apr 04, 2012 3.070 3.100 3.010 3.060 74,500 -0.02(-0.65%)
Apr 03, 2012 3.220 3.240 3.080 3.080 97,662 -0.17(-5.23%)
Apr 02, 2012 3.240 3.340 3.200 3.250 102,202 +0.00(+0.00%)
Mar 30, 2012 3.310 3.360 3.250 3.250 61,696 -0.07(-2.11%)
Mar 29, 2012 3.340 3.450 3.300 3.320 70,749 -0.06(-1.78%)
Mar 28, 2012 3.390 3.390 3.320 3.380 44,838 -0.01(-0.29%)
Mar 27, 2012 3.360 3.450 3.330 3.390 72,111 +0.04(+1.19%)
Mar 26, 2012 3.470 3.470 3.270 3.350 47,862 -0.07(-2.05%)
Mar 23, 2012 3.340 3.420 3.300 3.420 40,091 +0.06(+1.79%)
Mar 22, 2012 3.300 3.370 3.250 3.360 80,508 +0.00(+0.00%)
Mar 21, 2012 3.300 3.430 3.300 3.360 50,233 +0.09(+2.75%)
Mar 20, 2012 3.360 3.390 3.260 3.270 67,771 -0.13(-3.82%)
Mar 19, 2012 3.470 3.520 3.360 3.400 49,207 -0.05(-1.45%)
Mar 16, 2012 3.590 3.590 3.410 3.450 115,692 -0.08(-2.27%)
Mar 15, 2012 3.300 3.630 3.300 3.530 175,112 -0.09(-2.49%)
Mar 14, 2012 3.610 3.740 3.450 3.620 132,687 +0.03(+0.84%)
Mar 13, 2012 3.340 3.590 3.300 3.590 102,529 +0.31(+9.45%)
Mar 12, 2012 3.280 3.300 3.180 3.280 87,532 +0.00(+0.00%)
Mar 09, 2012 3.270 3.290 3.190 3.280 40,633 -0.01(-0.30%)
Mar 08, 2012 3.150 3.330 3.090 3.290 92,263 +0.17(+5.45%)
Mar 07, 2012 3.170 3.240 3.050 3.120 74,453 -0.03(-0.95%)
Mar 06, 2012 3.020 3.290 3.020 3.150 157,588 +0.13(+4.30%)
Mar 05, 2012 3.120 3.230 2.930 3.020 165,108 -0.10(-3.21%)
Mar 02, 2012 3.380 3.450 3.000 3.120 167,285 -0.27(-7.96%)
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.