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 (%)
Jul 31, 2018 1.600 1.650 1.600 1.600 43,388 -0.05(-3.03%)
Jul 30, 2018 1.700 1.700 1.600 1.650 10,344 +0.00(+0.00%)
Jul 27, 2018 1.650 1.700 1.600 1.650 27,500 -0.05(-2.94%)
Jul 26, 2018 1.700 1.700 1.650 1.700 23,454 +0.00(+0.00%)
Jul 25, 2018 1.650 1.700 1.650 1.700 19,851 +0.00(+0.00%)
Jul 24, 2018 1.650 1.700 1.650 1.700 18,061 +0.05(+3.03%)
Jul 23, 2018 1.700 1.700 1.650 1.650 14,843 -0.05(-2.94%)
Jul 20, 2018 1.675 1.700 1.675 1.700 2,301 +0.05(+3.03%)
Jul 19, 2018 1.650 1.700 1.550 1.650 89,418 +0.02(+1.54%)
Jul 18, 2018 1.600 1.700 1.600 1.625 73,980 +0.02(+1.56%)
Jul 17, 2018 1.600 1.700 1.600 1.600 26,382 -0.05(-3.03%)
Jul 16, 2018 1.750 1.800 1.600 1.650 97,520 -0.10(-5.71%)
Jul 13, 2018 1.800 1.800 1.750 1.750 10,345 -0.05(-2.78%)
Jul 12, 2018 1.800 1.800 1.750 1.800 38,389 +0.00(+0.00%)
Jul 11, 2018 1.750 1.800 1.750 1.800 25,493 +0.10(+5.88%)
Jul 10, 2018 1.750 1.800 1.700 1.700 33,479 -0.05(-2.86%)
Jul 09, 2018 1.750 1.750 1.750 1.750 36,746 -0.02(-1.41%)
Jul 06, 2018 1.750 1.800 1.750 1.775 35,387 +0.02(+1.43%)
Jul 05, 2018 1.800 1.800 1.750 1.750 20,718 -0.10(-5.41%)
Jul 03, 2018 1.850 1.850 1.850 0 +0.05(+2.78%)
Jul 02, 2018 1.800 1.850 1.750 1.800 32,736 +0.00(+0.00%)
Jun 29, 2018 1.750 1.800 65,883 +0.00(+0.00%)
Jun 28, 2018 1.800 1.800 1.750 1.800 50,665 +0.05(+2.86%)
Jun 27, 2018 1.850 1.900 1.750 1.750 89,560 -0.15(-7.89%)
Jun 26, 2018 1.850 1.900 1.850 1.900 29,305 +0.05(+2.70%)
Jun 25, 2018 1.850 1.900 1.800 1.850 28,124 -0.05(-2.63%)
Jun 22, 2018 1.850 1.900 1.800 1.900 81,798 +0.05(+2.70%)
Jun 21, 2018 1.829 1.850 1.800 1.850 30,812 +0.00(+0.00%)
Jun 20, 2018 1.800 1.850 1.800 1.850 22,521 +0.05(+2.78%)
Jun 19, 2018 1.900 1.950 1.800 1.800 96,420 -0.05(-2.70%)
Jun 18, 2018 1.900 1.950 1.850 1.850 68,543 -0.05(-2.63%)
Jun 15, 2018 1.850 1.850 1.900 187,837 +0.05(+2.70%)
Jun 14, 2018 1.750 1.950 1.750 1.850 618,934 +0.10(+5.71%)
Jun 13, 2018 1.700 1.755 1.700 1.750 23,322 +0.05(+2.94%)
Jun 12, 2018 1.650 1.800 1.650 1.700 109,301 +0.00(+0.00%)
Jun 11, 2018 1.650 1.700 1.600 1.700 88,157 +0.05(+3.03%)
Jun 08, 2018 1.700 1.700 1.650 1.650 56,430 -0.05(-2.94%)
Jun 07, 2018 1.600 1.700 1.600 1.700 54,184 +0.10(+6.25%)
Jun 06, 2018 1.600 68,381 +0.00(+0.00%)
Jun 05, 2018 1.600 1.650 1.550 1.600 64,605 +0.00(+0.00%)
Jun 04, 2018 1.650 1.650 1.600 1.600 45,832 +0.00(+0.00%)
Jun 01, 2018 1.500 1.650 1.500 1.600 184,251 +0.10(+6.67%)
May 31, 2018 1.650 1.650 1.450 1.500 172,385 -0.10(-6.25%)
May 30, 2018 1.650 1.650 1.575 1.600 82,390 +0.00(+0.00%)
May 29, 2018 1.650 1.650 1.550 1.600 52,065 +0.00(+0.00%)
May 25, 2018 1.600 1.600 1.600 0 -0.05(-3.03%)
May 24, 2018 1.600 1.700 1.550 1.650 231,210 +0.10(+6.45%)
May 23, 2018 1.600 1.600 1.525 1.550 17,467 -0.05(-3.13%)
May 22, 2018 1.600 1.600 1.550 1.600 30,408 +0.00(+0.00%)
May 21, 2018 1.600 1.600 1.500 1.600 65,517 +0.00(+0.00%)
May 18, 2018 1.550 1.600 1.500 1.600 43,319 +0.05(+3.23%)
May 17, 2018 1.500 1.550 1.450 1.550 122,810 +0.05(+3.33%)
May 16, 2018 1.500 1.550 1.500 1.500 51,893 +0.00(+0.00%)
May 15, 2018 1.550 1.550 1.500 1.500 60,230 -0.05(-3.23%)
May 14, 2018 1.500 1.550 1.475 1.550 82,953 +0.05(+3.33%)
May 11, 2018 1.500 1.550 1.450 1.500 90,887 +0.00(+0.00%)
May 10, 2018 1.550 1.600 1.500 1.500 95,021 -0.05(-3.23%)
May 09, 2018 1.550 1.550 1.500 1.550 133,763 +0.03(+1.64%)
May 08, 2018 1.500 1.550 1.500 1.525 16,533 +0.00(+0.00%)
May 07, 2018 1.550 1.570 1.500 1.525 23,324 -0.03(-1.61%)
May 04, 2018 1.550 1.550 1.500 1.550 36,182 -0.05(-3.13%)
May 03, 2018 1.550 1.600 1.500 1.600 20,253 +0.10(+6.67%)
May 02, 2018 1.600 1.600 1.500 1.500 28,865 -0.05(-3.23%)
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.