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 (%)
Jun 30, 2016 2.010 2.010 1.920 1.920 20,073 -0.07(-3.52%)
Jun 29, 2016 2.010 2.010 1.970 1.990 10,478 -0.01(-0.50%)
Jun 28, 2016 2.010 2.010 1.960 2.000 42,611 +0.06(+3.09%)
Jun 27, 2016 2.000 2.000 1.910 1.940 68,437 -0.07(-3.48%)
Jun 24, 2016 2.000 2.010 1.900 2.010 41,101 +0.00(+0.00%)
Jun 23, 2016 2.020 2.030 2.010 2.010 11,952 -0.02(-0.99%)
Jun 22, 2016 2.010 2.120 2.005 2.030 97,835 +0.02(+1.00%)
Jun 21, 2016 1.940 2.030 1.910 2.010 85,066 +0.07(+3.60%)
Jun 20, 2016 1.910 1.940 1.902 1.940 11,229 +0.04(+2.11%)
Jun 17, 2016 1.910 1.910 1.860 1.900 6,547 +0.01(+0.53%)
Jun 16, 2016 1.900 1.925 1.875 1.890 38,654 +0.01(+0.53%)
Jun 15, 2016 1.900 1.900 1.880 1.880 12,290 +0.01(+0.53%)
Jun 14, 2016 1.890 1.900 1.870 1.870 3,088 +0.01(+0.54%)
Jun 13, 2016 1.850 1.860 1.840 1.860 9,137 -0.01(-0.53%)
Jun 10, 2016 1.870 1.873 1.828 1.870 8,823 +0.00(+0.00%)
Jun 09, 2016 1.870 1.888 1.870 1.870 2,471 +0.00(+0.00%)
Jun 08, 2016 1.870 1.917 1.870 1.870 11,037 -0.01(-0.53%)
Jun 07, 2016 1.920 1.920 1.880 1.880 3,271 -0.02(-1.05%)
Jun 06, 2016 1.920 1.940 1.890 1.900 26,539 -0.02(-1.04%)
Jun 03, 2016 1.870 1.940 1.850 1.920 37,509 +0.06(+3.22%)
Jun 02, 2016 1.820 1.950 1.820 1.860 55,935 +0.05(+2.76%)
Jun 01, 2016 1.850 1.850 1.810 1.810 6,905 +0.00(+0.00%)
May 31, 2016 1.810 1.871 1.810 1.810 6,597 +0.00(+0.00%)
May 27, 2016 1.860 1.810 1.810 1.810 31,800 -0.07(-3.72%)
May 26, 2016 1.837 1.930 1.837 1.880 7,748 -0.02(-1.06%)
May 25, 2016 1.982 2.000 1.890 1.900 21,025 -0.05(-2.56%)
May 24, 2016 1.900 2.000 1.850 1.950 152,267 +0.05(+2.63%)
May 23, 2016 1.900 1.900 1.800 1.900 94,565 +0.13(+7.34%)
May 20, 2016 1.840 1.840 1.770 1.770 6,490 -0.02(-1.12%)
May 19, 2016 1.830 1.840 1.790 1.790 10,164 -0.02(-1.10%)
May 18, 2016 1.820 1.820 1.800 1.810 2,081 -0.03(-1.63%)
May 17, 2016 1.770 1.840 1.760 1.840 54,514 +0.02(+1.10%)
May 16, 2016 1.850 1.850 1.813 1.820 39,557 -0.04(-2.15%)
May 13, 2016 1.880 1.890 1.760 1.860 32,823 +0.08(+4.49%)
May 12, 2016 1.780 1.810 1.750 1.780 22,398 +0.03(+1.71%)
May 11, 2016 1.750 1.810 1.750 1.750 11,570 +0.00(+0.00%)
May 10, 2016 1.797 1.830 1.750 1.750 6,148 -0.02(-1.13%)
May 09, 2016 1.800 1.800 1.740 1.770 22,129 +0.00(+0.00%)
May 06, 2016 1.720 1.800 1.700 1.770 7,340 +0.00(+0.00%)
May 05, 2016 1.820 1.850 1.700 1.770 33,273 -0.07(-3.80%)
May 04, 2016 1.870 1.950 1.830 1.840 20,007 -0.02(-1.08%)
May 03, 2016 1.750 1.960 1.748 1.860 87,854 +0.11(+6.29%)
May 02, 2016 1.792 1.850 1.710 1.750 75,597 -0.03(-1.69%)
Apr 29, 2016 1.820 1.870 1.770 1.780 23,754 -0.05(-2.73%)
Apr 28, 2016 1.740 1.830 1.690 1.830 93,568 +0.09(+5.17%)
Apr 27, 2016 1.753 1.820 1.740 1.740 31,611 -0.03(-1.69%)
Apr 26, 2016 1.810 1.810 1.760 1.770 22,003 -0.04(-2.21%)
Apr 25, 2016 1.830 1.830 1.790 1.810 28,092 +0.00(+0.00%)
Apr 22, 2016 1.800 1.880 1.800 1.810 26,928 -0.02(-1.09%)
Apr 21, 2016 1.787 1.860 1.787 1.830 35,397 +0.03(+1.67%)
Apr 20, 2016 1.770 1.800 1.770 1.800 24,403 +0.01(+0.56%)
Apr 19, 2016 1.740 1.800 1.740 1.790 17,520 +0.06(+3.47%)
Apr 18, 2016 1.740 1.790 1.700 1.730 37,686 +0.00(+0.00%)
Apr 15, 2016 1.790 1.790 1.720 1.730 10,794 -0.05(-2.81%)
Apr 14, 2016 1.710 1.780 1.700 1.780 15,519 +0.00(+0.00%)
Apr 13, 2016 1.750 1.780 1.700 1.780 12,888 +0.10(+5.95%)
Apr 12, 2016 1.800 1.800 1.680 1.680 32,564 -0.05(-2.89%)
Apr 11, 2016 1.760 1.760 1.730 1.730 46,074 -0.05(-2.81%)
Apr 08, 2016 1.790 1.820 1.760 1.780 12,201 -0.02(-1.11%)
Apr 07, 2016 1.770 1.800 1.740 1.800 27,697 +0.00(+0.00%)
Apr 06, 2016 1.840 1.840 1.762 1.800 8,366 -0.08(-4.26%)
Apr 05, 2016 1.777 1.880 1.720 1.880 37,583 +0.10(+5.62%)
Apr 04, 2016 1.730 1.870 1.730 1.780 11,515 +0.02(+1.14%)
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.