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 (%)
Aug 31, 2016 2.440 2.490 2.370 2.450 43,085 +0.01(+0.41%)
Aug 30, 2016 2.550 2.550 2.360 2.440 47,836 -0.08(-3.17%)
Aug 29, 2016 2.490 2.520 2.480 2.520 60,964 +0.04(+1.41%)
Aug 26, 2016 2.490 2.500 2.460 2.485 55,434 -0.02(-1.00%)
Aug 25, 2016 2.520 2.550 2.470 2.510 68,470 -0.01(-0.40%)
Aug 24, 2016 2.480 2.625 2.480 2.520 122,059 +0.01(+0.40%)
Aug 23, 2016 2.390 2.640 2.360 2.510 133,302 +0.12(+5.02%)
Aug 22, 2016 2.470 2.540 2.260 2.390 258,552 -0.06(-2.45%)
Aug 19, 2016 2.510 2.630 2.420 2.450 124,410 -0.14(-5.41%)
Aug 18, 2016 2.700 2.730 2.530 2.590 95,683 -0.05(-1.89%)
Aug 17, 2016 2.680 2.800 2.620 2.640 52,792 -0.03(-1.12%)
Aug 16, 2016 2.690 2.880 2.640 2.670 141,170 -0.01(-0.37%)
Aug 15, 2016 2.700 2.790 2.510 2.680 196,479 +0.02(+0.75%)
Aug 12, 2016 2.800 2.850 2.570 2.660 268,422 -0.02(-0.75%)
Aug 11, 2016 2.220 2.880 2.220 2.680 478,924 -0.29(-9.76%)
Aug 10, 2016 2.930 3.080 2.860 2.970 101,680 +0.04(+1.20%)
Aug 09, 2016 3.100 3.100 2.700 2.935 139,385 -0.12(-3.78%)
Aug 08, 2016 3.110 3.300 3.010 3.050 332,961 -0.02(-0.65%)
Aug 05, 2016 2.860 3.120 2.840 3.070 259,171 +0.22(+7.72%)
Aug 04, 2016 2.590 2.889 2.580 2.850 166,221 +0.22(+8.36%)
Aug 03, 2016 2.630 2.640 2.530 2.630 126,942 +0.02(+0.77%)
Aug 02, 2016 2.560 2.650 2.530 2.610 83,743 +0.03(+1.16%)
Aug 01, 2016 2.430 2.640 2.400 2.580 134,072 +0.17(+7.05%)
Jul 29, 2016 2.300 2.570 2.284 2.410 104,903 +0.14(+6.17%)
Jul 28, 2016 2.200 2.300 2.200 2.270 82,214 +0.07(+3.18%)
Jul 27, 2016 2.200 2.230 2.190 2.200 28,835 -0.03(-1.35%)
Jul 26, 2016 2.229 2.240 2.210 2.230 28,082 +0.01(+0.45%)
Jul 25, 2016 2.200 2.240 2.190 2.220 12,485 -0.01(-0.45%)
Jul 22, 2016 2.200 2.260 2.200 2.230 11,023 -0.01(-0.45%)
Jul 21, 2016 2.220 2.260 2.130 2.240 47,671 -0.01(-0.44%)
Jul 20, 2016 2.270 2.270 2.200 2.250 17,391 +0.00(+0.00%)
Jul 19, 2016 2.260 2.260 2.180 2.250 19,893 +0.02(+0.90%)
Jul 18, 2016 2.300 2.300 2.210 2.230 35,540 -0.05(-2.21%)
Jul 15, 2016 2.270 2.290 2.235 2.280 40,695 +0.04(+1.81%)
Jul 14, 2016 2.240 2.240 2.180 2.240 54,450 +0.06(+2.75%)
Jul 13, 2016 2.120 2.240 2.080 2.180 113,817 +0.09(+4.49%)
Jul 12, 2016 2.000 2.127 2.000 2.086 180,396 +0.09(+4.32%)
Jul 11, 2016 2.010 2.010 1.950 2.000 18,773 +0.02(+1.01%)
Jul 08, 2016 1.990 2.000 1.950 1.980 33,577 -0.02(-1.00%)
Jul 07, 2016 1.987 2.010 1.970 2.000 8,051 +0.03(+1.52%)
Jul 06, 2016 1.990 2.000 1.950 1.970 804 -0.03(-1.50%)
Jul 05, 2016 2.000 2.020 1.970 2.000 35,887 -0.01(-0.50%)
Jul 01, 2016 1.930 2.010 2.010 2.010 70,200 +0.09(+4.69%)
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%)
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.