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 (%)
Nov 30, 2017 1.850 1.895 1.825 1.850 47,178 +0.00(+0.00%)
Nov 29, 2017 1.950 1.950 1.825 1.850 27,519 -0.05(-2.63%)
Nov 28, 2017 1.850 1.950 1.800 1.900 64,237 +0.05(+2.70%)
Nov 27, 2017 1.900 1.950 1.800 1.850 90,057 -0.05(-2.63%)
Nov 24, 2017 1.900 1.900 1.800 1.900 17,709 +0.04(+2.43%)
Nov 22, 2017 1.850 1.900 1.800 1.855 41,345 +0.00(+0.27%)
Nov 21, 2017 1.800 1.850 1.750 1.850 32,030 +0.09(+4.84%)
Nov 20, 2017 1.800 1.850 1.750 1.765 31,855 +0.01(+0.83%)
Nov 17, 2017 1.700 1.850 1.700 1.750 96,096 +0.05(+2.94%)
Nov 16, 2017 1.650 1.750 1.650 1.700 119,228 +0.05(+3.03%)
Nov 15, 2017 1.750 1.750 1.600 1.650 189,302 -0.05(-2.94%)
Nov 14, 2017 1.650 1.800 1.625 1.700 202,336 +0.05(+3.03%)
Nov 13, 2017 1.800 1.830 1.645 1.650 383,177 -0.15(-8.33%)
Nov 10, 2017 1.900 1.900 1.800 1.800 105,994 -0.10(-5.26%)
Nov 09, 2017 1.950 1.950 1.750 1.900 316,707 -0.20(-9.52%)
Nov 08, 2017 2.050 2.100 2.050 2.100 45,535 +0.05(+2.44%)
Nov 07, 2017 2.100 2.100 2.050 2.050 12,005 +0.00(+0.00%)
Nov 06, 2017 2.100 2.100 2.050 2.050 21,377 -0.05(-2.38%)
Nov 03, 2017 2.100 2.150 2.050 2.100 22,203 +0.00(+0.00%)
Nov 02, 2017 2.150 2.175 2.100 2.100 30,361 -0.05(-2.33%)
Nov 01, 2017 2.200 2.225 2.150 2.150 22,888 +0.00(+0.00%)
Oct 31, 2017 2.250 2.300 2.150 2.150 294,669 +0.00(+0.00%)
Oct 30, 2017 2.200 2.200 2.150 2.150 20,309 -0.10(-4.44%)
Oct 27, 2017 2.150 2.250 2.150 2.250 18,717 +0.05(+2.27%)
Oct 26, 2017 2.150 2.200 2.150 2.200 9,792 +0.05(+2.33%)
Oct 25, 2017 2.150 2.200 2.150 2.150 13,900 +0.00(+0.00%)
Oct 24, 2017 2.200 2.200 2.150 2.150 17,941 +0.00(+0.00%)
Oct 23, 2017 2.150 2.200 2.150 2.150 33,340 +0.00(+0.00%)
Oct 20, 2017 2.150 2.200 2.150 2.150 43,115 +0.00(+0.00%)
Oct 19, 2017 2.200 2.250 2.150 2.150 20,855 -0.05(-2.27%)
Oct 18, 2017 2.198 2.250 2.150 2.200 14,910 +0.05(+2.33%)
Oct 17, 2017 2.222 2.250 2.150 2.150 7,747 -0.05(-2.27%)
Oct 16, 2017 2.200 2.250 2.150 2.200 45,233 +0.00(+0.00%)
Oct 13, 2017 2.200 2.250 2.150 2.200 47,367 +0.05(+2.33%)
Oct 12, 2017 2.200 2.300 2.150 2.150 42,363 -0.05(-2.27%)
Oct 11, 2017 2.200 2.300 2.150 2.200 47,518 -0.05(-2.22%)
Oct 10, 2017 2.275 2.300 2.250 2.250 19,180 +0.00(+0.00%)
Oct 09, 2017 2.250 2.300 2.250 2.250 20,518 -0.05(-2.17%)
Oct 06, 2017 2.300 2.300 2.250 2.300 30,877 +0.05(+2.22%)
Oct 05, 2017 2.200 2.300 2.200 2.250 37,587 +0.05(+2.27%)
Oct 04, 2017 2.150 2.250 2.150 2.200 14,395 +0.05(+2.33%)
Oct 03, 2017 2.250 2.250 2.150 2.150 37,521 -0.05(-2.27%)
Oct 02, 2017 2.250 2.300 2.200 2.200 45,344 -0.05(-2.22%)
Sep 29, 2017 2.150 2.250 2.150 2.250 23,443 +0.05(+2.27%)
Sep 28, 2017 2.225 2.225 2.150 2.200 58,128 +0.00(+0.00%)
Sep 27, 2017 2.200 2.250 2.200 2.200 13,858 +0.00(+0.00%)
Sep 26, 2017 2.200 2.250 2.200 2.200 19,817 +0.00(+0.00%)
Sep 25, 2017 2.200 2.250 2.150 2.200 109,347 +0.00(+0.00%)
Sep 22, 2017 2.100 2.200 2.100 2.200 11,156 +0.05(+2.33%)
Sep 21, 2017 2.150 2.150 2.100 2.150 6,536 +0.00(+0.00%)
Sep 20, 2017 2.150 2.200 2.150 2.150 34,601 +0.00(+0.00%)
Sep 19, 2017 2.100 2.150 2.100 2.150 20,994 +0.05(+2.38%)
Sep 18, 2017 2.150 2.150 2.100 2.100 29,478 -0.10(-4.55%)
Sep 15, 2017 2.000 2.200 2.000 2.200 94,640 +0.20(+10.00%)
Sep 14, 2017 2.050 2.100 1.950 2.000 143,621 -0.05(-2.44%)
Sep 13, 2017 2.050 2.150 2.050 2.050 108,346 +0.00(+0.00%)
Sep 12, 2017 2.150 2.150 2.050 2.050 78,616 -0.10(-4.65%)
Sep 11, 2017 2.200 2.250 2.100 2.150 56,063 +0.00(+0.00%)
Sep 08, 2017 2.100 2.200 2.100 2.150 32,290 +0.00(+0.00%)
Sep 07, 2017 2.125 2.200 2.100 2.150 37,252 +0.05(+2.38%)
Sep 06, 2017 2.100 2.150 2.100 2.100 10,926 +0.00(+0.00%)
Sep 05, 2017 2.100 2.150 2.050 2.100 20,691 -0.05(-2.33%)
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.