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:

Emagin Corp (NY: EMAN )

1.050 USD -0.060 (-5.41%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.480 3.570 3.410 3.570 39,165 +0.10(+2.88%)
Dec 28, 2012 3.490 3.570 3.450 3.470 25,980 -0.04(-1.14%)
Dec 27, 2012 3.530 3.550 3.417 3.510 31,726 +0.02(+0.57%)
Dec 26, 2012 3.550 3.639 3.370 3.490 31,799 -0.09(-2.51%)
Dec 24, 2012 3.560 3.590 3.530 3.580 2,982 -0.05(-1.38%)
Dec 21, 2012 3.510 3.730 3.450 3.630 55,456 -0.06(-1.63%)
Dec 20, 2012 3.710 3.750 3.670 3.690 23,644 -0.01(-0.27%)
Dec 19, 2012 3.640 3.720 3.640 3.700 6,833 +0.04(+1.09%)
Dec 18, 2012 3.650 3.660 3.600 3.660 24,446 +0.03(+0.83%)
Dec 17, 2012 3.600 3.630 3.550 3.630 14,325 +0.02(+0.55%)
Dec 14, 2012 3.520 3.610 3.520 3.610 18,767 +0.09(+2.56%)
Dec 13, 2012 3.540 3.590 3.500 3.520 26,938 +0.04(+1.15%)
Dec 12, 2012 3.420 3.500 3.420 3.480 14,464 +0.11(+3.26%)
Dec 11, 2012 3.240 3.470 3.240 3.370 74,051 +0.13(+4.01%)
Dec 10, 2012 3.210 3.270 3.210 3.240 24,887 -0.03(-0.92%)
Dec 07, 2012 3.250 3.290 3.200 3.270 18,517 +0.05(+1.55%)
Dec 06, 2012 3.380 3.390 3.160 3.220 43,426 -0.18(-5.29%)
Dec 05, 2012 3.360 3.450 3.360 3.400 10,007 +0.01(+0.29%)
Dec 04, 2012 3.300 3.590 3.300 3.390 30,733 +0.04(+1.19%)
Nov 30, 2012 3.300 3.400 3.270 3.350 70,345 +0.05(+1.52%)
Nov 29, 2012 3.270 3.350 3.250 3.300 35,716 +0.09(+2.80%)
Nov 28, 2012 3.240 3.300 3.200 3.210 56,209 -0.08(-2.43%)
Nov 27, 2012 3.250 3.320 3.250 3.290 17,350 +0.06(+1.86%)
Nov 26, 2012 3.280 3.340 3.200 3.230 31,885 -0.04(-1.22%)
Nov 23, 2012 3.190 3.340 3.190 3.270 15,366 +0.06(+1.87%)
Nov 21, 2012 3.190 3.319 3.130 3.210 35,569 +0.00(+0.00%)
Nov 20, 2012 3.380 3.380 3.150 3.210 30,996 -0.06(-1.83%)
Nov 19, 2012 3.210 3.390 3.210 3.270 29,668 +0.07(+2.19%)
Nov 16, 2012 3.100 3.200 3.089 3.200 58,412 +0.10(+3.23%)
Nov 15, 2012 3.250 3.330 3.060 3.100 354,666 -0.16(-4.91%)
Nov 14, 2012 3.300 3.400 3.260 3.260 40,721 -0.08(-2.40%)
Nov 13, 2012 3.270 3.460 3.210 3.340 38,173 +0.09(+2.77%)
Nov 12, 2012 3.650 3.700 3.220 3.250 308,511 -0.38(-10.47%)
Nov 09, 2012 3.400 3.730 3.390 3.630 62,482 +0.29(+8.68%)
Nov 08, 2012 3.510 3.530 3.270 3.340 94,741 -0.15(-4.30%)
Nov 07, 2012 3.860 3.860 3.430 3.490 236,325 -0.42(-10.74%)
Nov 06, 2012 4.390 4.800 3.840 3.910 346,145 -0.89(-18.54%)
Nov 05, 2012 4.420 4.820 4.420 4.800 66,140 +0.34(+7.62%)
Nov 02, 2012 4.490 4.570 4.450 4.460 11,718 -0.03(-0.67%)
Nov 01, 2012 4.440 4.630 4.380 4.490 17,386 +0.12(+2.75%)
Oct 31, 2012 4.350 4.560 4.190 4.370 56,343 -0.02(-0.46%)
Oct 26, 2012 4.480 4.390 4.390 4.390 26,800 -0.05(-1.13%)
Oct 25, 2012 4.450 4.520 4.420 4.440 14,633 -0.01(-0.22%)
Oct 24, 2012 4.430 4.500 4.390 4.450 16,259 +0.00(+0.00%)
Oct 23, 2012 4.350 4.500 4.220 4.450 22,630 -0.06(-1.33%)
Oct 19, 2012 4.610 4.637 4.450 4.510 27,497 -0.07(-1.53%)
Oct 18, 2012 4.580 4.658 4.480 4.580 18,897 +0.04(+0.88%)
Oct 17, 2012 4.840 4.840 4.540 4.540 94,553 -0.25(-5.22%)
Oct 16, 2012 4.580 4.840 4.540 4.790 62,385 +0.23(+5.04%)
Oct 15, 2012 4.280 4.560 4.200 4.560 63,665 +0.30(+7.04%)
Oct 12, 2012 3.970 4.310 3.970 4.260 111,094 +0.43(+11.23%)
Oct 11, 2012 3.960 3.990 3.800 3.830 50,741 -0.14(-3.53%)
Oct 10, 2012 4.070 4.070 3.870 3.970 39,983 -0.08(-1.98%)
Oct 09, 2012 4.160 4.170 4.050 4.050 41,116 -0.14(-3.34%)
Oct 08, 2012 4.230 4.280 4.170 4.190 28,373 -0.04(-0.95%)
Oct 05, 2012 4.170 4.280 4.160 4.230 36,683 +0.05(+1.20%)
Oct 04, 2012 4.120 4.270 4.120 4.180 24,919 +0.05(+1.21%)
Oct 03, 2012 4.070 4.200 4.070 4.130 15,138 +0.07(+1.72%)
Oct 02, 2012 4.100 4.130 4.050 4.060 12,560 -0.03(-0.73%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.