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, 2023 2.010 2.010 1.980 1.980 865,279 -0.03(-1.49%)
Jun 29, 2023 2.000 2.010 1.990 2.010 275,578 +0.01(+0.50%)
Jun 28, 2023 1.990 2.010 1.990 2.000 326,154 +0.01(+0.50%)
Jun 27, 2023 2.010 2.020 1.990 1.990 481,289 -0.02(-1.00%)
Jun 26, 2023 2.010 2.020 2.000 2.010 344,955 -0.02(-0.99%)
Jun 23, 2023 1.990 2.030 1.990 2.030 1,214,614 +0.03(+1.50%)
Jun 22, 2023 1.980 2.000 1.980 2.000 610,335 +0.01(+0.50%)
Jun 21, 2023 1.980 2.000 1.980 1.990 1,075,532 +0.02(+1.02%)
Jun 20, 2023 1.960 1.980 1.960 1.970 552,524 +0.01(+0.51%)
Jun 16, 2023 1.970 1.970 1.950 1.960 2,139,103 +0.00(+0.00%)
Jun 15, 2023 1.970 1.970 1.960 1.960 584,156 +0.00(+0.00%)
Jun 14, 2023 1.990 2.000 1.940 1.960 2,162,608 -0.04(-2.00%)
Jun 13, 2023 1.990 2.000 1.990 2.000 623,557 +0.00(+0.00%)
Jun 12, 2023 1.990 2.000 1.990 2.000 628,174 +0.01(+0.50%)
Jun 09, 2023 1.990 2.000 1.990 1.990 782,026 -0.01(-0.50%)
Jun 08, 2023 2.000 2.005 1.990 2.000 1,236,197 +0.00(+0.00%)
Jun 07, 2023 1.990 2.000 1.990 2.000 1,204,252 +0.00(+0.00%)
Jun 06, 2023 1.990 2.000 1.990 2.000 767,211 +0.01(+0.50%)
Jun 05, 2023 2.000 2.020 1.990 1.990 1,249,417 -0.02(-1.00%)
Jun 02, 2023 2.010 2.040 2.000 2.010 567,448 -0.02(-0.99%)
Jun 01, 2023 1.990 2.035 1.990 2.030 1,801,735 +0.04(+2.01%)
May 31, 2023 2.010 2.010 1.990 1.990 2,706,312 -0.02(-1.00%)
May 30, 2023 2.000 2.010 1.990 2.010 4,220,588 +0.00(+0.00%)
May 26, 2023 2.000 2.010 2.000 2.010 1,016,160 +0.00(+0.00%)
May 25, 2023 2.000 2.010 2.000 2.010 1,506,728 +0.00(+0.00%)
May 24, 2023 2.000 2.010 2.000 2.010 1,896,456 +0.00(+0.00%)
May 23, 2023 2.000 2.020 2.000 2.010 2,851,660 +0.00(+0.00%)
May 22, 2023 2.000 2.010 2.000 2.010 2,197,441 +0.01(+0.50%)
May 19, 2023 2.020 2.020 2.000 2.000 2,494,741 -0.01(-0.50%)
May 18, 2023 2.010 2.013 2.000 2.010 3,453,856 +0.01(+0.50%)
May 17, 2023 2.020 2.075 1.985 2.000 7,119,793 +0.11(+5.82%)
May 16, 2023 1.680 1.940 1.660 1.890 1,076,579 +0.19(+11.18%)
May 15, 2023 1.620 1.720 1.590 1.700 697,434 +0.10(+6.25%)
May 12, 2023 1.600 1.640 1.580 1.600 322,977 +0.01(+0.63%)
May 11, 2023 1.700 1.700 1.500 1.590 1,144,992 -0.26(-14.05%)
May 10, 2023 1.890 1.940 1.850 1.850 410,779 -0.04(-2.12%)
May 09, 2023 1.860 1.960 1.825 1.890 531,962 +0.03(+1.61%)
May 08, 2023 1.690 1.870 1.690 1.860 535,526 +0.16(+9.41%)
May 05, 2023 1.700 1.730 1.670 1.700 306,978 +0.09(+5.59%)
May 04, 2023 1.560 1.770 1.560 1.610 667,216 +0.04(+2.55%)
May 03, 2023 1.690 1.750 1.570 1.570 824,757 -0.14(-8.19%)
May 02, 2023 1.770 1.780 1.700 1.710 367,954 -0.02(-1.16%)
May 01, 2023 1.640 1.780 1.640 1.730 710,206 +0.08(+4.85%)
Apr 28, 2023 1.660 1.725 1.620 1.650 479,836 +0.05(+3.12%)
Apr 27, 2023 1.700 1.740 1.550 1.600 969,497 -0.10(-5.88%)
Apr 26, 2023 1.690 1.790 1.690 1.700 399,950 -0.01(-0.58%)
Apr 25, 2023 1.900 1.930 1.675 1.710 902,636 -0.19(-10.00%)
Apr 24, 2023 1.910 1.950 1.840 1.900 422,306 -0.03(-1.55%)
Apr 21, 2023 2.060 2.080 1.840 1.930 885,273 -0.13(-6.31%)
Apr 20, 2023 2.080 2.170 2.020 2.060 405,228 -0.07(-3.29%)
Apr 19, 2023 2.060 2.160 2.040 2.130 468,469 +0.05(+2.40%)
Apr 18, 2023 2.090 2.200 2.065 2.080 700,037 -0.10(-4.59%)
Apr 17, 2023 2.400 2.400 2.000 2.180 1,154,306 -0.21(-8.79%)
Apr 14, 2023 2.400 2.450 2.290 2.390 518,532 -0.05(-2.05%)
Apr 13, 2023 2.300 2.460 2.282 2.440 648,400 +0.17(+7.49%)
Apr 12, 2023 2.460 2.460 2.270 2.270 708,545 -0.20(-8.10%)
Apr 11, 2023 2.330 2.490 2.250 2.470 1,240,274 +0.18(+7.86%)
Apr 10, 2023 2.160 2.331 2.080 2.290 959,256 +0.21(+10.10%)
Apr 06, 2023 2.170 2.185 2.040 2.080 325,038 -0.11(-5.02%)
Apr 05, 2023 2.310 2.310 2.061 2.190 800,149 -0.09(-3.95%)
Apr 04, 2023 2.190 2.360 2.131 2.280 1,240,817 +0.12(+5.56%)
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.