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 (%)
Jan 31, 2013 3.220 3.280 3.200 3.250 17,835 -0.02(-0.61%)
Jan 30, 2013 3.330 3.360 3.240 3.270 15,256 -0.06(-1.80%)
Jan 29, 2013 3.380 3.380 3.270 3.330 18,120 +0.00(+0.00%)
Jan 28, 2013 3.390 3.440 3.310 3.330 74,358 -0.11(-3.20%)
Jan 25, 2013 3.472 3.570 3.410 3.440 34,817 -0.08(-2.27%)
Jan 24, 2013 3.460 3.610 3.460 3.520 20,668 +0.05(+1.44%)
Jan 23, 2013 3.510 3.545 3.440 3.470 29,644 -0.07(-1.98%)
Jan 22, 2013 3.630 3.630 3.540 3.540 20,653 -0.11(-3.01%)
Jan 18, 2013 3.650 3.682 3.620 3.650 21,539 -0.01(-0.31%)
Jan 17, 2013 3.620 3.715 3.580 3.661 24,067 +0.06(+1.70%)
Jan 16, 2013 3.520 3.650 3.500 3.600 15,538 +0.07(+1.98%)
Jan 15, 2013 3.500 3.570 3.487 3.530 13,509 -0.03(-0.84%)
Jan 14, 2013 3.580 3.640 3.518 3.560 15,434 -0.01(-0.28%)
Jan 11, 2013 3.500 3.600 3.500 3.570 21,135 +0.13(+3.78%)
Jan 10, 2013 3.580 3.580 3.440 3.440 23,483 -0.08(-2.27%)
Jan 09, 2013 3.370 3.530 3.360 3.520 16,428 +0.15(+4.45%)
Jan 08, 2013 3.420 3.490 3.370 3.370 16,779 -0.07(-2.03%)
Jan 07, 2013 3.530 3.540 3.420 3.440 12,117 -0.09(-2.55%)
Jan 04, 2013 3.410 3.570 3.410 3.530 18,011 +0.00(+0.00%)
Jan 03, 2013 3.660 3.760 3.466 3.530 64,361 -0.16(-4.34%)
Jan 02, 2013 3.650 3.700 3.570 3.690 26,538 +0.12(+3.36%)
Dec 31, 2012 3.480 3.570 3.410 3.570 39,165 +0.10(+2.88%)
Dec 28, 2012 3.490 3.570 3.450 3.470 25,980 -0.04(-1.14%)
Dec 27, 2012 3.530 3.550 3.417 3.510 31,726 +0.02(+0.57%)
Dec 26, 2012 3.550 3.639 3.370 3.490 31,799 -0.09(-2.51%)
Dec 24, 2012 3.560 3.590 3.530 3.580 2,982 -0.05(-1.38%)
Dec 21, 2012 3.510 3.730 3.450 3.630 55,456 -0.06(-1.63%)
Dec 20, 2012 3.710 3.750 3.670 3.690 23,644 -0.01(-0.27%)
Dec 19, 2012 3.640 3.720 3.640 3.700 6,833 +0.04(+1.09%)
Dec 18, 2012 3.650 3.660 3.600 3.660 24,446 +0.03(+0.83%)
Dec 17, 2012 3.600 3.630 3.550 3.630 14,325 +0.02(+0.55%)
Dec 14, 2012 3.520 3.610 3.520 3.610 18,767 +0.09(+2.56%)
Dec 13, 2012 3.540 3.590 3.500 3.520 26,938 +0.04(+1.15%)
Dec 12, 2012 3.420 3.500 3.420 3.480 14,464 +0.11(+3.26%)
Dec 11, 2012 3.240 3.470 3.240 3.370 74,051 +0.13(+4.01%)
Dec 10, 2012 3.210 3.270 3.210 3.240 24,887 -0.03(-0.92%)
Dec 07, 2012 3.250 3.290 3.200 3.270 18,517 +0.05(+1.55%)
Dec 06, 2012 3.380 3.390 3.160 3.220 43,426 -0.18(-5.29%)
Dec 05, 2012 3.360 3.450 3.360 3.400 10,007 +0.01(+0.29%)
Dec 04, 2012 3.300 3.590 3.300 3.390 30,733 +0.04(+1.19%)
Nov 30, 2012 3.300 3.400 3.270 3.350 70,345 +0.05(+1.52%)
Nov 29, 2012 3.270 3.350 3.250 3.300 35,716 +0.09(+2.80%)
Nov 28, 2012 3.240 3.300 3.200 3.210 56,209 -0.08(-2.43%)
Nov 27, 2012 3.250 3.320 3.250 3.290 17,350 +0.06(+1.86%)
Nov 26, 2012 3.280 3.340 3.200 3.230 31,885 -0.04(-1.22%)
Nov 23, 2012 3.190 3.340 3.190 3.270 15,366 +0.06(+1.87%)
Nov 21, 2012 3.190 3.319 3.130 3.210 35,569 +0.00(+0.00%)
Nov 20, 2012 3.380 3.380 3.150 3.210 30,996 -0.06(-1.83%)
Nov 19, 2012 3.210 3.390 3.210 3.270 29,668 +0.07(+2.19%)
Nov 16, 2012 3.100 3.200 3.089 3.200 58,412 +0.10(+3.23%)
Nov 15, 2012 3.250 3.330 3.060 3.100 354,666 -0.16(-4.91%)
Nov 14, 2012 3.300 3.400 3.260 3.260 40,721 -0.08(-2.40%)
Nov 13, 2012 3.270 3.460 3.210 3.340 38,173 +0.09(+2.77%)
Nov 12, 2012 3.650 3.700 3.220 3.250 308,511 -0.38(-10.47%)
Nov 09, 2012 3.400 3.730 3.390 3.630 62,482 +0.29(+8.68%)
Nov 08, 2012 3.510 3.530 3.270 3.340 94,741 -0.15(-4.30%)
Nov 07, 2012 3.860 3.860 3.430 3.490 236,325 -0.42(-10.74%)
Nov 06, 2012 4.390 4.800 3.840 3.910 346,145 -0.89(-18.54%)
Nov 05, 2012 4.420 4.820 4.420 4.800 66,140 +0.34(+7.62%)
Nov 02, 2012 4.490 4.570 4.450 4.460 11,718 -0.03(-0.67%)
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.