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, 2017 2.300 2.350 2.250 2.250 48,051 -0.10(-4.26%)
Jan 30, 2017 2.400 2.430 2.350 2.350 32,213 -0.05(-2.08%)
Jan 27, 2017 2.550 2.550 2.375 2.400 48,639 -0.10(-4.00%)
Jan 26, 2017 2.550 2.550 2.450 2.500 30,067 +0.00(+0.00%)
Jan 25, 2017 2.450 2.600 2.450 2.500 58,867 -0.02(-0.84%)
Jan 24, 2017 2.350 2.700 2.350 2.521 280,401 +0.17(+7.28%)
Jan 23, 2017 2.400 2.405 2.350 2.350 16,521 -0.10(-4.08%)
Jan 20, 2017 2.450 2.500 2.350 2.450 20,582 +0.00(+0.00%)
Jan 19, 2017 2.500 2.600 2.400 2.450 70,682 -0.05(-2.00%)
Jan 18, 2017 2.550 2.650 2.500 2.500 19,591 -0.05(-1.96%)
Jan 17, 2017 2.550 2.600 2.550 2.550 15,816 -0.10(-3.77%)
Jan 13, 2017 2.650 2.650 2.650 0 +0.05(+1.92%)
Jan 12, 2017 2.550 2.600 2.450 2.600 79,111 +0.00(+0.00%)
Jan 11, 2017 2.450 2.650 2.400 2.600 73,319 +0.10(+4.00%)
Jan 10, 2017 2.650 2.700 2.400 2.500 71,233 -0.10(-3.85%)
Jan 09, 2017 2.700 2.800 2.500 2.600 64,715 -0.05(-1.89%)
Jan 06, 2017 2.800 2.850 2.600 2.650 127,921 -0.20(-7.02%)
Jan 05, 2017 2.650 2.950 2.650 2.850 273,314 +0.30(+11.76%)
Jan 04, 2017 2.150 2.600 2.100 2.550 164,540 +0.40(+18.60%)
Jan 03, 2017 2.150 2.150 2.100 2.150 13,738 +0.00(+0.00%)
Dec 30, 2016 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 29, 2016 2.100 2.105 2.050 2.100 13,715 +0.00(+0.00%)
Dec 28, 2016 2.150 2.150 2.050 2.100 24,969 +0.00(+0.00%)
Dec 27, 2016 2.000 2.100 2.000 2.100 6,657 +0.10(+5.00%)
Dec 23, 2016 2.000 2.000 2.000 0 -0.10(-4.76%)
Dec 22, 2016 2.050 2.100 2.000 2.100 29,364 +0.00(+0.00%)
Dec 21, 2016 2.000 2.100 2.000 2.100 68,094 +0.10(+5.00%)
Dec 20, 2016 1.900 2.000 1.900 2.000 89,932 +0.05(+2.56%)
Dec 19, 2016 2.000 2.000 1.900 1.950 49,316 +0.00(+0.00%)
Dec 16, 2016 1.950 2.000 1.950 1.950 59,572 -0.05(-2.50%)
Dec 15, 2016 2.000 2.050 2.000 2.000 37,715 -0.05(-2.44%)
Dec 14, 2016 2.050 2.050 2.000 2.050 21,605 +0.00(+0.00%)
Dec 13, 2016 2.100 2.100 2.050 2.050 13,461 +0.00(+0.00%)
Dec 12, 2016 2.050 2.100 2.050 2.050 7,474 -0.05(-2.38%)
Dec 09, 2016 2.000 2.100 2.000 2.100 16,935 +0.10(+5.00%)
Dec 08, 2016 2.050 2.150 2.000 2.000 89,065 -0.10(-4.76%)
Dec 07, 2016 2.050 2.150 2.050 2.100 20,405 +0.05(+2.44%)
Dec 06, 2016 2.100 2.150 2.050 2.050 29,088 +0.00(+0.00%)
Dec 05, 2016 2.100 2.200 2.050 2.050 43,435 +0.00(+0.00%)
Dec 02, 2016 2.150 2.175 2.050 2.050 40,431 -0.10(-4.65%)
Dec 01, 2016 2.250 2.250 2.100 2.150 23,183 -0.10(-4.44%)
Nov 30, 2016 2.250 2.250 2.150 2.250 8,723 +0.00(+0.00%)
Nov 29, 2016 2.100 2.250 2.100 2.250 25,260 +0.15(+7.14%)
Nov 28, 2016 2.200 2.200 2.100 2.100 59,005 -0.10(-4.55%)
Nov 25, 2016 2.250 2.250 2.200 2.200 2,036 +0.00(+0.00%)
Nov 23, 2016 2.200 2.200 2.200 0 -0.10(-4.35%)
Nov 22, 2016 2.250 2.300 2.200 2.300 11,239 +0.10(+4.55%)
Nov 21, 2016 2.200 2.350 2.150 2.200 37,778 +0.05(+2.33%)
Nov 18, 2016 2.200 2.250 2.150 2.150 26,613 -0.05(-2.27%)
Nov 17, 2016 2.150 2.300 2.150 2.200 49,546 +0.00(+0.00%)
Nov 16, 2016 2.200 2.250 2.150 2.200 41,832 +0.00(+0.00%)
Nov 15, 2016 2.200 2.200 2.100 2.200 36,666 +0.05(+2.33%)
Nov 14, 2016 2.100 2.250 2.061 2.150 85,493 +0.00(+0.00%)
Nov 11, 2016 2.350 2.350 1.850 2.150 454,059 -0.25(-10.42%)
Nov 10, 2016 2.400 2.500 2.350 2.400 70,499 +0.00(+0.00%)
Nov 09, 2016 2.400 2.450 2.050 2.400 39,778 +0.00(+0.00%)
Nov 08, 2016 2.300 2.450 2.300 2.400 35,062 +0.10(+4.35%)
Nov 07, 2016 2.350 2.400 2.300 2.300 31,133 +0.00(+0.00%)
Nov 04, 2016 2.450 2.450 2.250 2.300 55,238 -0.10(-4.17%)
Nov 03, 2016 2.400 2.550 2.350 2.400 87,084 +0.05(+2.13%)
Nov 02, 2016 2.400 2.450 2.350 2.350 31,526 -0.05(-2.08%)
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.