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 (%)
Oct 30, 2020 1.280 1.300 1.170 1.200 1,032,500 -0.11(-8.40%)
Oct 29, 2020 1.340 1.390 1.280 1.310 640,372 -0.04(-2.96%)
Oct 28, 2020 1.360 1.400 1.310 1.350 1,390,795 -0.09(-6.25%)
Oct 27, 2020 1.380 1.460 1.350 1.440 501,484 +0.02(+1.41%)
Oct 26, 2020 1.510 1.530 1.350 1.420 1,292,347 -0.09(-5.96%)
Oct 23, 2020 1.450 1.550 1.450 1.510 1,292,500 +0.07(+4.86%)
Oct 22, 2020 1.430 1.450 1.375 1.440 690,152 +0.01(+0.70%)
Oct 21, 2020 1.430 1.450 1.375 1.430 758,929 +0.01(+0.70%)
Oct 20, 2020 1.310 1.460 1.290 1.420 1,717,886 +0.11(+8.40%)
Oct 19, 2020 1.280 1.320 1.220 1.310 654,924 +0.03(+2.34%)
Oct 16, 2020 1.260 1.345 1.260 1.280 694,500 -0.01(-0.78%)
Oct 15, 2020 1.310 1.360 1.250 1.290 1,153,342 +0.02(+1.57%)
Oct 14, 2020 1.230 1.310 1.230 1.270 892,376 +0.03(+2.42%)
Oct 13, 2020 1.210 1.260 1.180 1.240 596,633 +0.05(+4.20%)
Oct 12, 2020 1.180 1.210 1.170 1.190 358,851 +0.00(+0.00%)
Oct 09, 2020 1.210 1.220 1.180 1.190 445,400 -0.03(-2.46%)
Oct 08, 2020 1.200 1.240 1.170 1.220 638,420 +0.02(+1.67%)
Oct 07, 2020 1.220 1.220 1.170 1.200 372,729 +0.03(+2.56%)
Oct 06, 2020 1.180 1.220 1.160 1.170 307,521 -0.02(-1.68%)
Oct 05, 2020 1.220 1.258 1.180 1.190 335,201 -0.04(-3.25%)
Oct 02, 2020 1.150 1.230 1.150 1.230 424,700 -0.02(-1.60%)
Oct 01, 2020 1.280 1.300 1.200 1.250 703,621 -0.02(-1.57%)
Sep 30, 2020 1.180 1.270 1.180 1.270 1,008,638 +0.11(+9.48%)
Sep 29, 2020 1.160 1.190 1.160 1.160 402,221 -0.04(-3.33%)
Sep 28, 2020 1.170 1.220 1.170 1.200 509,596 +0.03(+2.56%)
Sep 25, 2020 1.220 1.225 1.160 1.170 497,100 -0.06(-4.88%)
Sep 24, 2020 1.120 1.290 1.100 1.230 2,111,996 +0.08(+6.96%)
Sep 23, 2020 1.190 1.210 1.140 1.150 865,638 -0.04(-3.36%)
Sep 22, 2020 1.250 1.270 1.167 1.190 866,984 -0.04(-3.25%)
Sep 21, 2020 1.280 1.320 1.220 1.230 1,172,457 -0.04(-3.15%)
Sep 18, 2020 1.350 1.380 1.270 1.270 861,600 -0.05(-3.79%)
Sep 17, 2020 1.310 1.370 1.290 1.320 519,901 +0.01(+0.76%)
Sep 16, 2020 1.410 1.430 1.300 1.310 683,211 -0.06(-4.38%)
Sep 15, 2020 1.390 1.420 1.340 1.370 643,098 -0.01(-0.72%)
Sep 14, 2020 1.230 1.390 1.230 1.380 1,057,363 +0.13(+10.40%)
Sep 11, 2020 1.270 1.300 1.230 1.250 512,700 -0.01(-0.79%)
Sep 10, 2020 1.340 1.340 1.240 1.260 764,518 -0.03(-2.33%)
Sep 09, 2020 1.250 1.320 1.250 1.290 583,586 +0.03(+2.38%)
Sep 08, 2020 1.180 1.340 1.160 1.260 1,032,939 +0.02(+1.61%)
Sep 04, 2020 1.250 1.290 1.110 1.240 1,879,900 -0.03(-2.36%)
Sep 03, 2020 1.340 1.340 1.260 1.270 1,360,797 -0.11(-7.97%)
Sep 02, 2020 1.470 1.470 1.370 1.380 1,151,066 -0.06(-4.17%)
Sep 01, 2020 1.320 1.500 1.310 1.440 1,411,472 +0.11(+8.27%)
Aug 31, 2020 1.370 1.400 1.270 1.330 1,566,837 -0.04(-2.92%)
Aug 28, 2020 1.340 1.420 1.310 1.370 926,000 -0.01(-0.72%)
Aug 27, 2020 1.460 1.510 1.330 1.380 1,024,477 -0.03(-2.13%)
Aug 26, 2020 1.440 1.590 1.360 1.410 2,546,674 -0.03(-2.08%)
Aug 25, 2020 1.260 1.450 1.250 1.440 1,893,205 +0.15(+11.63%)
Aug 24, 2020 1.400 1.420 1.240 1.290 2,774,869 -0.12(-8.51%)
Aug 21, 2020 1.510 1.570 1.360 1.410 2,488,200 -0.12(-7.84%)
Aug 20, 2020 1.580 1.630 1.510 1.530 2,729,268 -0.09(-5.56%)
Aug 19, 2020 1.600 1.660 1.550 1.620 1,620,921 -0.01(-0.61%)
Aug 18, 2020 1.680 1.690 1.500 1.630 3,471,479 -0.04(-2.40%)
Aug 17, 2020 1.710 1.750 1.650 1.670 2,981,846 -0.09(-5.11%)
Aug 14, 2020 1.660 1.900 1.610 1.760 10,039,200 -0.04(-2.22%)
Aug 13, 2020 1.450 1.820 1.330 1.800 32,992,734 +0.43(+31.39%)
Aug 12, 2020 1.450 1.540 1.340 1.370 5,102,645 -0.07(-4.86%)
Aug 11, 2020 1.420 1.490 1.320 1.440 6,988,114 +0.12(+9.09%)
Aug 10, 2020 1.300 1.330 1.210 1.320 2,597,300 +0.00(+0.00%)
Aug 07, 2020 1.350 1.400 1.240 1.320 5,664,900 -0.13(-8.97%)
Aug 06, 2020 1.470 1.640 1.300 1.450 25,195,792 +0.19(+15.08%)
Aug 05, 2020 1.070 1.270 1.060 1.260 10,390,415 +0.18(+16.67%)
Aug 04, 2020 1.110 1.120 1.050 1.080 1,552,128 +0.01(+0.93%)
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.