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 30, 2015 2.970 2.990 2.880 2.950 22,470 +0.03(+1.03%)
Jan 29, 2015 2.830 2.930 2.670 2.920 41,948 +0.05(+1.74%)
Jan 28, 2015 2.850 3.050 2.800 2.870 45,443 -0.02(-0.69%)
Jan 27, 2015 2.900 2.990 2.850 2.890 53,749 -0.01(-0.34%)
Jan 26, 2015 2.710 2.990 2.670 2.900 187,813 +0.25(+9.43%)
Jan 23, 2015 2.540 2.700 2.450 2.650 69,029 +0.16(+6.43%)
Jan 22, 2015 2.530 2.580 2.460 2.490 39,043 +0.03(+1.22%)
Jan 21, 2015 2.540 2.600 2.450 2.460 46,556 -0.13(-5.02%)
Jan 20, 2015 2.580 2.590 2.480 2.590 39,595 +0.11(+4.44%)
Jan 16, 2015 2.420 2.580 2.340 2.480 10,826 +0.01(+0.40%)
Jan 15, 2015 2.450 2.590 2.370 2.470 88,269 -0.06(-2.37%)
Jan 14, 2015 2.410 2.550 2.410 2.530 30,229 +0.02(+0.80%)
Jan 13, 2015 2.590 2.600 2.510 2.510 44,455 -0.04(-1.57%)
Jan 12, 2015 2.510 2.560 2.510 2.550 24,157 +0.02(+0.78%)
Jan 09, 2015 2.459 2.570 2.400 2.530 90,480 +0.15(+6.31%)
Jan 08, 2015 2.460 2.470 2.340 2.380 49,343 +0.01(+0.42%)
Jan 07, 2015 2.330 2.480 2.330 2.370 35,817 +0.05(+2.16%)
Jan 06, 2015 2.430 2.437 2.310 2.320 36,442 -0.10(-4.13%)
Jan 05, 2015 2.450 2.500 2.400 2.420 60,126 +0.02(+0.83%)
Jan 02, 2015 2.310 2.410 2.310 2.400 9,501 +0.08(+3.44%)
Dec 31, 2014 2.330 2.320 2.320 2.320 51,600 +0.03(+1.31%)
Dec 30, 2014 2.300 2.380 2.220 2.290 40,045 -0.03(-1.29%)
Dec 29, 2014 2.380 2.400 2.320 2.320 18,200 -0.02(-0.85%)
Dec 26, 2014 2.300 2.400 2.290 2.340 23,393 +0.04(+1.74%)
Dec 24, 2014 2.300 2.300 2.300 2.300 13,800 +0.00(+0.00%)
Dec 23, 2014 2.390 2.390 2.230 2.300 53,781 -0.10(-4.17%)
Dec 22, 2014 2.370 2.420 2.370 2.400 38,108 +0.00(+0.00%)
Dec 19, 2014 2.410 2.450 2.350 2.400 29,130 -0.02(-0.83%)
Dec 18, 2014 2.420 2.480 2.350 2.420 24,919 +0.00(+0.00%)
Dec 17, 2014 2.290 2.440 2.260 2.420 32,447 +0.16(+7.08%)
Dec 16, 2014 2.280 2.330 2.200 2.260 23,212 -0.00(-0.07%)
Dec 15, 2014 2.220 2.300 2.210 2.261 22,474 +0.05(+2.33%)
Dec 12, 2014 2.230 2.260 2.160 2.210 83,012 -0.06(-2.64%)
Dec 11, 2014 2.380 2.380 2.250 2.270 27,307 -0.03(-1.30%)
Dec 10, 2014 2.350 2.415 2.290 2.300 10,336 -0.05(-2.13%)
Dec 09, 2014 2.250 2.360 2.230 2.350 29,582 +0.09(+3.98%)
Dec 08, 2014 2.420 2.420 2.130 2.260 96,305 -0.16(-6.61%)
Dec 05, 2014 2.412 2.430 2.400 2.420 20,457 +0.00(+0.00%)
Dec 04, 2014 2.400 2.420 2.400 2.420 14,048 +0.02(+0.83%)
Dec 03, 2014 2.410 2.430 2.400 2.400 18,158 -0.01(-0.55%)
Dec 02, 2014 2.440 2.440 2.410 2.413 19,886 -0.02(-0.69%)
Dec 01, 2014 2.400 2.440 2.400 2.430 12,927 +0.02(+0.83%)
Nov 28, 2014 2.440 2.460 2.410 2.410 3,434 -0.04(-1.63%)
Nov 26, 2014 2.400 2.450 2.450 2.450 8,100 +0.05(+2.08%)
Nov 25, 2014 2.420 2.430 2.400 2.400 23,775 -0.04(-1.64%)
Nov 24, 2014 2.410 2.480 2.410 2.440 4,636 +0.03(+1.24%)
Nov 21, 2014 2.480 2.480 2.400 2.410 14,371 +0.00(+0.00%)
Nov 20, 2014 2.400 2.490 2.400 2.410 19,853 +0.00(+0.00%)
Nov 19, 2014 2.420 2.470 2.410 2.410 12,393 -0.01(-0.41%)
Nov 18, 2014 2.500 2.500 2.420 2.420 15,388 -0.03(-1.22%)
Nov 17, 2014 2.530 2.540 2.400 2.450 93,954 -0.08(-3.16%)
Nov 14, 2014 2.600 2.700 2.500 2.530 74,719 -0.20(-7.33%)
Nov 13, 2014 2.650 2.780 2.650 2.730 64,832 +0.10(+3.80%)
Nov 12, 2014 2.710 2.730 2.630 2.630 33,513 -0.04(-1.64%)
Nov 11, 2014 2.568 2.740 2.568 2.674 59,247 +0.17(+6.96%)
Nov 10, 2014 2.520 2.540 2.500 2.500 45,437 -0.05(-1.96%)
Nov 07, 2014 2.610 2.670 2.500 2.550 13,249 -0.06(-2.30%)
Nov 06, 2014 2.620 2.710 2.600 2.610 7,932 -0.05(-1.88%)
Nov 05, 2014 2.660 2.710 2.650 2.660 5,220 +0.00(+0.00%)
Nov 04, 2014 2.690 2.740 2.630 2.660 35,075 +0.03(+1.02%)
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.