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 (%)
Dec 30, 2022 0.8200 0.8550 0.7902 0.8500 151,543 +0.04(+5.43%)
Dec 29, 2022 0.7800 0.8200 0.7751 0.8062 77,865 +0.03(+3.36%)
Dec 28, 2022 0.8000 0.8000 0.7701 0.7800 112,049 -0.01(-0.64%)
Dec 27, 2022 0.7849 0.8000 0.7750 0.7850 118,978 +0.03(+3.99%)
Dec 23, 2022 0.7500 0.7868 0.7421 0.7549 100,962 -0.01(-1.94%)
Dec 22, 2022 0.7617 0.7707 0.7502 0.7698 120,156 +0.01(+1.29%)
Dec 21, 2022 0.7400 0.7800 0.7360 0.7600 42,594 +0.02(+2.01%)
Dec 20, 2022 0.7603 0.7891 0.7450 0.7450 116,880 -0.01(-0.88%)
Dec 19, 2022 0.7900 0.8289 0.7500 0.7516 79,972 -0.06(-7.21%)
Dec 16, 2022 0.8000 0.8300 0.7500 0.8100 391,224 +0.01(+1.25%)
Dec 15, 2022 0.8000 0.8589 0.8000 0.8000 124,988 -0.02(-2.44%)
Dec 14, 2022 0.8304 0.8304 0.8200 0.8200 52,793 -0.01(-1.20%)
Dec 13, 2022 0.8600 0.8850 0.8150 0.8300 206,285 -0.02(-2.24%)
Dec 12, 2022 0.8700 0.8800 0.8490 0.8490 57,533 -0.02(-1.85%)
Dec 09, 2022 0.8513 0.8800 0.8446 0.8650 135,115 +0.00(+0.20%)
Dec 08, 2022 0.8400 0.8985 0.8412 0.8633 145,291 +0.02(+2.15%)
Dec 07, 2022 0.8200 0.8700 0.8200 0.8451 79,305 +0.02(+1.82%)
Dec 06, 2022 0.8700 0.8799 0.8200 0.8300 155,598 -0.03(-3.53%)
Dec 05, 2022 0.8466 0.8800 0.8466 0.8604 72,440 +0.00(+0.05%)
Dec 02, 2022 0.8530 0.8900 0.8460 0.8600 267,209 +0.01(+0.88%)
Dec 01, 2022 0.8600 0.8700 0.8306 0.8525 91,076 -0.00(-0.49%)
Nov 30, 2022 0.8100 0.8600 0.8100 0.8567 71,324 +0.04(+5.49%)
Nov 29, 2022 0.8000 0.8600 0.7655 0.8121 508,987 +0.01(+1.64%)
Nov 28, 2022 0.8400 0.8498 0.7806 0.7990 243,407 -0.05(-5.98%)
Nov 25, 2022 0.8656 0.8699 0.8450 0.8498 22,164 -0.00(-0.02%)
Nov 23, 2022 0.8544 0.8851 0.8400 0.8500 174,569 -0.02(-2.30%)
Nov 22, 2022 0.8501 0.8838 0.8500 0.8700 559,476 +0.02(+2.16%)
Nov 21, 2022 0.8600 0.9078 0.8261 0.8516 228,490 -0.02(-2.11%)
Nov 18, 2022 0.9000 0.9000 0.8550 0.8700 201,949 -0.01(-0.68%)
Nov 17, 2022 0.8600 0.8860 0.8502 0.8760 216,272 -0.00(-0.01%)
Nov 16, 2022 0.9000 0.9168 0.8600 0.8761 282,065 -0.02(-2.66%)
Nov 15, 2022 0.9300 0.9498 0.8949 0.9000 127,787 -0.02(-2.17%)
Nov 14, 2022 0.9600 0.9600 0.8950 0.9200 492,572 +0.02(+1.93%)
Nov 11, 2022 0.9300 0.9421 0.9002 0.9026 293,431 -0.04(-3.98%)
Nov 10, 2022 0.9800 1.079 0.9000 0.9400 371,260 -0.02(-2.39%)
Nov 09, 2022 0.8900 0.9640 0.8802 0.9630 292,976 +0.07(+8.09%)
Nov 08, 2022 0.8722 0.9199 0.8600 0.8909 152,444 +0.00(+0.10%)
Nov 07, 2022 0.8900 0.9100 0.8795 0.8900 154,032 -0.00(-0.40%)
Nov 04, 2022 0.9165 0.9235 0.8600 0.8936 120,435 -0.02(-1.80%)
Nov 03, 2022 0.9161 0.9375 0.8755 0.9100 102,314 -0.01(-1.09%)
Nov 02, 2022 0.9600 0.9600 0.8807 0.9200 68,202 -0.01(-1.08%)
Nov 01, 2022 0.9500 0.9500 0.9050 0.9300 118,984 +0.01(+1.09%)
Oct 31, 2022 0.9100 0.9500 0.9100 0.9200 393,862 -0.01(-0.70%)
Oct 28, 2022 0.9158 0.9400 0.9000 0.9265 238,306 -0.01(-1.44%)
Oct 27, 2022 0.9300 0.9700 0.9200 0.9400 346,760 +0.03(+3.30%)
Oct 26, 2022 1.150 1.240 0.9001 0.9100 1,196,850 -0.21(-18.75%)
Oct 25, 2022 0.9100 1.160 0.9101 1.120 1,076,439 +0.21(+23.42%)
Oct 24, 2022 0.9000 0.9200 0.8800 0.9075 254,041 +0.04(+4.17%)
Oct 21, 2022 0.8000 0.9297 0.8000 0.8712 559,526 +0.07(+8.90%)
Oct 20, 2022 0.7500 0.8400 0.7294 0.8000 358,953 +0.08(+11.50%)
Oct 19, 2022 0.6950 0.7395 0.6914 0.7175 95,975 +0.02(+2.50%)
Oct 18, 2022 0.7300 0.7301 0.6951 0.7000 91,097 -0.02(-2.86%)
Oct 17, 2022 0.7100 0.7390 0.7100 0.7206 166,248 +0.01(+1.49%)
Oct 14, 2022 0.7200 0.7390 0.7005 0.7100 79,453 +0.02(+2.90%)
Oct 13, 2022 0.6500 0.6900 0.6500 0.6900 116,837 +0.00(+0.00%)
Oct 12, 2022 0.6900 0.7298 0.6600 0.6900 162,697 -0.01(-0.72%)
Oct 11, 2022 0.6938 0.7200 0.6902 0.6950 93,805 -0.01(-1.42%)
Oct 10, 2022 0.7600 0.7906 0.6900 0.7050 514,640 -0.01(-1.67%)
Oct 07, 2022 0.6190 0.7990 0.6190 0.7170 1,581,835 +0.10(+15.63%)
Oct 06, 2022 0.6169 0.6400 0.6000 0.6201 228,571 +0.00(+0.47%)
Oct 05, 2022 0.6004 0.6300 0.5900 0.6172 167,847 +0.02(+2.64%)
Oct 04, 2022 0.5990 0.6200 0.5990 0.6013 98,104 -0.00(-0.28%)
Oct 03, 2022 0.6000 0.6453 0.5984 0.6030 66,946 +0.01(+2.03%)
Sep 30, 2022 0.6000 0.6100 0.5910 0.5910 99,184 -0.00(-0.59%)
Sep 29, 2022 0.6000 0.6060 0.5830 0.5945 158,545 -0.01(-0.92%)
Sep 28, 2022 0.5900 0.6110 0.5900 0.6000 60,156 +0.00(+0.67%)
Sep 27, 2022 0.6100 0.6100 0.5900 0.5960 176,570 +0.01(+1.00%)
Sep 26, 2022 0.6100 0.6199 0.5900 0.5901 122,708 -0.02(-3.58%)
Sep 23, 2022 0.6200 0.6299 0.6100 0.6120 172,907 -0.01(-1.29%)
Sep 22, 2022 0.6400 0.6610 0.6101 0.6200 313,197 -0.02(-3.13%)
Sep 21, 2022 0.6400 0.6589 0.6300 0.6400 162,373 +0.00(+0.00%)
Sep 20, 2022 0.6500 0.6787 0.6400 0.6400 97,080 -0.01(-1.54%)
Sep 19, 2022 0.6938 0.7000 0.6480 0.6500 142,937 +0.00(+0.31%)
Sep 16, 2022 0.6860 0.6860 0.6480 0.6480 123,670 -0.01(-1.82%)
Sep 15, 2022 0.6550 0.6988 0.6500 0.6600 164,787 +0.02(+2.33%)
Sep 14, 2022 0.7000 0.7199 0.6450 0.6450 330,509 -0.05(-6.56%)
Sep 13, 2022 0.7005 0.7100 0.6600 0.6903 315,028 +0.00(+0.26%)
Sep 12, 2022 0.7100 0.7452 0.6885 0.6885 252,301 -0.03(-4.37%)
Sep 09, 2022 0.7200 0.7500 0.7200 0.7200 246,785 +0.00(+0.08%)
Sep 08, 2022 0.7211 0.7499 0.7000 0.7194 125,883 -0.01(-1.05%)
Sep 07, 2022 0.7300 0.7399 0.7042 0.7270 147,626 -0.00(-0.34%)
Sep 06, 2022 0.7000 0.7300 0.6911 0.7295 103,670 +0.04(+5.80%)
Sep 02, 2022 0.7280 0.7399 0.6626 0.6895 311,995 -0.02(-3.09%)
Sep 01, 2022 0.7600 0.7600 0.6848 0.7115 120,255 -0.02(-2.57%)
Aug 31, 2022 0.7500 0.7540 0.7191 0.7303 162,575 -0.02(-2.63%)
Aug 30, 2022 0.7500 0.7600 0.7250 0.7500 111,710 +0.00(+0.28%)
Aug 29, 2022 0.7600 0.7610 0.7400 0.7479 82,120 -0.02(-2.48%)
Aug 26, 2022 0.7800 0.7949 0.7410 0.7669 156,273 -0.01(-1.76%)
Aug 25, 2022 0.8000 0.8000 0.7600 0.7806 169,763 -0.02(-2.20%)
Aug 24, 2022 0.7800 0.8000 0.7600 0.7982 51,679 +0.04(+5.03%)
Aug 23, 2022 0.7550 0.7839 0.7401 0.7600 200,478 +0.01(+1.33%)
Aug 22, 2022 0.7900 0.7900 0.7410 0.7500 414,762 -0.06(-7.41%)
Aug 19, 2022 0.8100 0.8300 0.7800 0.8100 221,496 +0.01(+1.11%)
Aug 18, 2022 0.8300 0.8486 0.8010 0.8011 153,460 -0.02(-2.67%)
Aug 17, 2022 0.8600 0.8720 0.8000 0.8231 265,051 -0.04(-4.80%)
Aug 16, 2022 0.8900 0.9100 0.8600 0.8646 174,056 -0.03(-2.88%)
Aug 15, 2022 0.9000 0.9200 0.8700 0.8902 242,120 +0.00(+0.28%)
Aug 12, 2022 0.8701 0.9100 0.8701 0.8877 395,842 -0.00(-0.26%)
Aug 11, 2022 0.8800 0.9599 0.8300 0.8900 803,641 +0.07(+7.94%)
Aug 10, 2022 0.7700 0.8290 0.7601 0.8245 389,159 +0.06(+8.49%)
Aug 09, 2022 0.7800 0.8000 0.7600 0.7600 199,914 -0.03(-3.66%)
Aug 08, 2022 0.7900 0.8000 0.7700 0.7889 267,041 +0.02(+2.45%)
Aug 05, 2022 0.7700 0.7850 0.7561 0.7700 169,516 +0.01(+0.98%)
Aug 04, 2022 0.7800 0.7846 0.7500 0.7625 298,773 -0.00(-0.47%)
Aug 03, 2022 0.8100 0.8130 0.7601 0.7661 534,004 -0.03(-4.30%)
Aug 02, 2022 0.7800 0.8200 0.7800 0.8005 431,555 +0.02(+3.16%)
Aug 01, 2022 0.7600 0.8000 0.7545 0.7760 197,042 -0.03(-3.75%)
Jul 29, 2022 0.8000 0.8165 0.7800 0.8062 91,232 +0.01(+1.41%)
Jul 28, 2022 0.7660 0.8100 0.7660 0.7950 67,997 +0.04(+4.61%)
Jul 27, 2022 0.7900 0.8000 0.7600 0.7600 73,065 +0.01(+1.06%)
Jul 26, 2022 0.7800 0.7950 0.7400 0.7520 140,873 -0.03(-4.33%)
Jul 25, 2022 0.8200 0.8400 0.7700 0.7860 123,100 -0.03(-4.11%)
Jul 22, 2022 0.8200 0.8400 0.7906 0.8197 284,336 -0.01(-1.77%)
Jul 21, 2022 0.7800 0.8500 0.7800 0.8345 380,795 +0.03(+4.31%)
Jul 20, 2022 0.8044 0.8199 0.7700 0.8000 140,114 +0.03(+3.90%)
Jul 19, 2022 0.8000 0.8000 0.7504 0.7700 280,927 -0.02(-3.12%)
Jul 18, 2022 0.8500 0.8525 0.7900 0.7948 333,115 -0.04(-4.57%)
Jul 15, 2022 0.8023 0.8497 0.7971 0.8329 324,084 +0.03(+3.47%)
Jul 14, 2022 0.7500 0.8137 0.7500 0.8050 397,514 +0.04(+4.55%)
Jul 13, 2022 0.7300 0.7800 0.7200 0.7700 491,798 +0.03(+3.40%)
Jul 12, 2022 0.7502 0.7600 0.7401 0.7447 90,813 -0.01(-0.71%)
Jul 11, 2022 0.7300 0.7700 0.7300 0.7500 244,348 +0.02(+2.74%)
Jul 08, 2022 0.7456 0.7456 0.6950 0.7300 434,080 +0.01(+1.39%)
Jul 07, 2022 0.7000 0.7200 0.6860 0.7200 158,004 +0.04(+6.16%)
Jul 06, 2022 0.6600 0.6829 0.6500 0.6782 302,185 +0.04(+5.84%)
Jul 05, 2022 0.6370 0.6700 0.6370 0.6408 140,186 -0.01(-0.88%)
Jul 01, 2022 0.6500 0.6700 0.6400 0.6465 137,885 -0.00(-0.54%)
Jun 30, 2022 0.6500 0.6520 0.6200 0.6500 208,193 +0.01(+2.31%)
Jun 29, 2022 0.6486 0.6624 0.6250 0.6353 217,944 -0.01(-2.28%)
Jun 28, 2022 0.6700 0.6750 0.6360 0.6501 254,784 -0.02(-2.91%)
Jun 27, 2022 0.6800 0.6990 0.6520 0.6696 171,596 +0.02(+3.41%)
Jun 24, 2022 0.6756 0.6979 0.6475 0.6475 668,865 -0.00(-0.38%)
Jun 23, 2022 0.6500 0.6602 0.6400 0.6500 584,830 -0.00(-0.46%)
Jun 22, 2022 0.6743 0.6800 0.6453 0.6530 499,176 +0.00(+0.45%)
Jun 21, 2022 0.6490 0.7800 0.6101 0.6501 678,356 +0.10(+18.18%)
Jun 17, 2022 0.6200 0.6669 0.5501 0.5501 1,570,710 -0.08(-12.82%)
Jun 16, 2022 0.6610 0.6850 0.6303 0.6310 693,760 -0.03(-4.39%)
Jun 15, 2022 0.6300 0.6800 0.6201 0.6600 235,096 +0.04(+6.45%)
Jun 14, 2022 0.6753 0.6847 0.6200 0.6200 541,756 -0.03(-4.91%)
Jun 13, 2022 0.6753 0.6910 0.6500 0.6520 407,214 -0.03(-4.78%)
Jun 10, 2022 0.7225 0.7606 0.6700 0.6847 308,086 -0.05(-6.21%)
Jun 09, 2022 0.8100 0.8100 0.7300 0.7300 242,363 -0.08(-9.82%)
Jun 08, 2022 0.8200 0.8200 0.7900 0.8095 256,926 -0.01(-1.22%)
Jun 07, 2022 0.8296 0.8453 0.7904 0.8195 333,701 -0.02(-2.44%)
Jun 06, 2022 0.7900 0.8700 0.7900 0.8400 489,748 +0.06(+7.71%)
Jun 03, 2022 0.7432 0.8100 0.7405 0.7799 244,076 +0.01(+0.80%)
Jun 02, 2022 0.7100 0.7800 0.7100 0.7737 489,360 +0.06(+8.97%)
Jun 01, 2022 0.6623 0.7200 0.6510 0.7100 344,615 +0.05(+7.58%)
May 31, 2022 0.6900 0.7000 0.6600 0.6600 862,114 -0.02(-3.11%)
May 27, 2022 0.7250 0.7481 0.6800 0.6812 816,134 -0.04(-5.39%)
May 26, 2022 0.6800 0.7300 0.6815 0.7200 251,227 +0.04(+5.40%)
May 25, 2022 0.7000 0.7200 0.6502 0.6831 1,221,302 -0.01(-1.00%)
May 24, 2022 0.7032 0.7151 0.6600 0.6900 490,152 -0.03(-4.17%)
May 23, 2022 0.7227 0.7250 0.7061 0.7200 495,947 +0.01(+1.41%)
May 20, 2022 0.8000 0.8080 0.7000 0.7100 388,883 -0.07(-8.94%)
May 19, 2022 0.7300 0.8000 0.7300 0.7797 280,955 +0.05(+6.81%)
May 18, 2022 0.8100 0.8112 0.7200 0.7300 274,579 -0.05(-6.41%)
May 17, 2022 0.8400 0.8387 0.7601 0.7800 346,963 +0.02(+2.63%)
May 16, 2022 0.7405 0.7673 0.7200 0.7600 236,429 +0.02(+2.63%)
May 13, 2022 0.6999 0.7500 0.6741 0.7405 647,189 +0.05(+7.32%)
May 12, 2022 0.6942 0.7099 0.6500 0.6900 594,978 +0.03(+3.92%)
May 11, 2022 0.6237 0.6772 0.6237 0.6640 411,946 +0.02(+3.57%)
May 10, 2022 0.7800 0.8253 0.6301 0.6411 1,072,887 -0.13(-16.75%)
May 09, 2022 0.7792 0.8411 0.7000 0.7701 1,312,805 +0.00(+0.01%)
May 06, 2022 0.8400 0.8488 0.7600 0.7700 910,442 -0.10(-11.49%)
May 05, 2022 0.9000 0.9193 0.8500 0.8700 208,878 -0.06(-6.43%)
May 04, 2022 0.8902 0.9300 0.8600 0.9298 320,272 +0.04(+3.93%)
May 03, 2022 0.9224 0.9398 0.8646 0.8946 312,769 +0.04(+5.19%)
May 02, 2022 0.8900 0.9169 0.8450 0.8505 254,097 -0.03(-3.35%)
Apr 29, 2022 0.8795 0.9000 0.8601 0.8800 215,659 +0.01(+1.15%)
Apr 28, 2022 0.9460 0.9500 0.8402 0.8700 695,347 -0.07(-6.99%)
Apr 27, 2022 0.9300 0.9700 0.9100 0.9354 201,291 +0.01(+0.78%)
Apr 26, 2022 0.9300 0.9810 0.9120 0.9282 296,408 -0.00(-0.19%)
Apr 25, 2022 1.010 1.030 0.9300 0.9300 745,689 -0.10(-9.71%)
Apr 22, 2022 1.020 1.040 1.020 1.030 106,829 +0.02(+1.98%)
Apr 21, 2022 1.100 1.100 1.010 1.010 343,720 -0.08(-7.34%)
Apr 20, 2022 1.050 1.090 1.040 1.090 156,562 +0.04(+3.81%)
Apr 19, 2022 1.020 1.070 1.020 1.050 140,947 +0.02(+1.94%)
Apr 18, 2022 1.050 1.080 1.020 1.030 444,459 -0.04(-3.74%)
Apr 14, 2022 1.080 1.100 1.050 1.070 67,417 -0.01(-0.93%)
Apr 13, 2022 1.130 1.130 1.060 1.080 157,960 +0.03(+2.86%)
Apr 12, 2022 1.050 1.110 1.050 1.050 246,405 -0.01(-0.94%)
Apr 11, 2022 1.060 1.090 1.040 1.060 166,370 -0.01(-0.93%)
Apr 08, 2022 1.080 1.100 1.040 1.070 174,946 +0.02(+1.90%)
Apr 07, 2022 1.070 1.095 1.040 1.050 152,191 -0.02(-1.87%)
Apr 06, 2022 1.130 1.130 1.050 1.070 456,275 -0.04(-3.60%)
Apr 05, 2022 1.170 1.180 1.100 1.110 306,383 -0.05(-4.31%)
Apr 04, 2022 1.160 1.170 1.140 1.160 310,127 +0.03(+2.65%)
Apr 01, 2022 1.150 1.180 1.130 1.130 218,052 -0.01(-0.88%)
Mar 31, 2022 1.200 1.200 1.125 1.140 355,513 -0.02(-1.72%)
Mar 30, 2022 1.170 1.210 1.135 1.160 255,669 -0.02(-1.69%)
Mar 29, 2022 1.150 1.200 1.140 1.180 287,082 +0.04(+3.51%)
Mar 28, 2022 1.190 1.200 1.110 1.140 310,854 -0.04(-3.39%)
Mar 25, 2022 1.170 1.190 1.150 1.180 187,630 +0.00(+0.00%)
Mar 24, 2022 1.190 1.190 1.135 1.180 366,809 +0.01(+0.85%)
Mar 23, 2022 1.180 1.210 1.150 1.170 261,248 -0.03(-2.50%)
Mar 22, 2022 1.170 1.220 1.160 1.200 268,557 +0.02(+1.69%)
Mar 21, 2022 1.220 1.260 1.155 1.180 308,587 -0.06(-4.84%)
Mar 18, 2022 1.150 1.260 1.150 1.240 305,623 +0.05(+4.20%)
Mar 17, 2022 1.150 1.190 1.130 1.190 223,319 +0.05(+4.39%)
Mar 16, 2022 1.080 1.150 1.080 1.140 420,238 +0.07(+6.54%)
Mar 15, 2022 1.060 1.110 1.050 1.070 257,085 +0.01(+0.94%)
Mar 14, 2022 1.160 1.180 1.050 1.060 659,659 -0.09(-7.83%)
Mar 11, 2022 1.210 1.210 1.140 1.150 313,906 -0.05(-4.17%)
Mar 10, 2022 1.210 1.270 1.161 1.200 341,613 +0.00(+0.00%)
Mar 09, 2022 1.240 1.310 1.200 1.200 315,949 -0.02(-1.64%)
Mar 08, 2022 1.210 1.250 1.160 1.220 343,716 +0.04(+3.39%)
Mar 07, 2022 1.150 1.250 1.140 1.180 437,230 +0.02(+1.72%)
Mar 04, 2022 1.140 1.190 1.140 1.160 365,595 -0.03(-2.52%)
Mar 03, 2022 1.220 1.239 1.160 1.190 237,510 -0.02(-1.65%)
Mar 02, 2022 1.220 1.270 1.200 1.210 308,446 -0.01(-0.82%)
Mar 01, 2022 1.260 1.280 1.210 1.220 421,224 -0.03(-2.40%)
Feb 28, 2022 1.210 1.310 1.210 1.250 214,371 +0.00(+0.00%)
Feb 25, 2022 1.320 1.260 1.210 1.250 268,191 -0.04(-3.10%)
Feb 24, 2022 1.070 1.320 1.070 1.290 833,368 +0.11(+9.32%)
Feb 23, 2022 1.250 1.260 1.160 1.180 361,705 -0.01(-0.84%)
Feb 22, 2022 1.220 1.270 1.190 1.190 393,326 -0.05(-4.03%)
Feb 18, 2022 1.240 0 -0.03(-2.36%)
Feb 17, 2022 1.340 1.340 1.242 1.270 320,164 -0.08(-5.93%)
Feb 16, 2022 1.280 1.350 1.260 1.350 272,721 +0.06(+4.65%)
Feb 15, 2022 1.210 1.320 1.210 1.290 318,804 +0.11(+9.32%)
Feb 14, 2022 1.200 1.250 1.170 1.180 220,025 -0.03(-2.48%)
Feb 11, 2022 1.260 1.350 1.190 1.210 612,979 -0.06(-4.72%)
Feb 10, 2022 1.240 1.380 1.220 1.270 1,686,490 -0.01(-0.78%)
Feb 09, 2022 1.280 1.300 1.240 1.280 192,282 +0.02(+1.59%)
Feb 08, 2022 1.220 1.260 1.171 1.260 133,947 +0.05(+4.13%)
Feb 07, 2022 1.220 1.260 1.181 1.210 182,249 -0.01(-0.82%)
Feb 04, 2022 1.160 1.245 1.120 1.220 382,731 +0.09(+7.96%)
Feb 03, 2022 1.120 1.130 338,108 -0.06(-5.04%)
Feb 02, 2022 1.300 1.300 1.170 1.190 416,285 -0.10(-7.75%)
Feb 01, 2022 1.230 1.290 1.170 1.290 560,427 +0.11(+9.32%)
Jan 31, 2022 1.090 1.190 1.180 440,235 +0.10(+9.26%)
Jan 28, 2022 1.090 1.090 1.020 1.080 332,781 +0.03(+2.86%)
Jan 27, 2022 1.110 1.146 1.030 1.050 849,218 -0.06(-5.41%)
Jan 26, 2022 1.200 1.210 1.100 1.110 720,771 -0.07(-5.93%)
Jan 25, 2022 1.140 1.220 1.135 1.180 609,681 +0.00(+0.00%)
Jan 24, 2022 1.120 1.193 1.050 1.180 1,127,982 +0.00(+0.00%)
Jan 21, 2022 1.230 1.270 1.170 1.180 620,095 -0.05(-4.07%)
Jan 20, 2022 1.220 1.350 1.220 1.230 595,722 -0.02(-1.60%)
Jan 19, 2022 1.280 1.330 1.240 1.250 465,751 -0.03(-2.34%)
Jan 18, 2022 1.320 1.360 1.260 1.280 734,393 -0.09(-6.57%)
Jan 14, 2022 1.370 0 -0.01(-0.72%)
Jan 13, 2022 1.450 1.480 1.355 1.380 406,579 -0.07(-4.83%)
Jan 12, 2022 1.500 1.520 1.425 1.450 678,764 -0.04(-2.68%)
Jan 11, 2022 1.490 1.550 1.440 1.490 575,859 +0.03(+2.05%)
Jan 10, 2022 1.800 1.800 1.450 1.460 1,306,377 -0.34(-18.89%)
Jan 07, 2022 1.780 1.850 1.750 1.800 1,788,646 +0.00(+0.00%)
Jan 06, 2022 1.900 1.920 1.750 1.800 2,734,796 -0.03(-1.64%)
Jan 05, 2022 1.610 1.870 1.590 1.830 3,003,360 +0.19(+11.59%)
Jan 04, 2022 1.470 1.700 1.451 1.640 2,755,130 +0.22(+15.49%)
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.