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, 2013 3.580 3.770 3.580 3.660 171,363 +0.14(+3.98%)
Jul 30, 2013 3.490 3.550 3.480 3.520 133,525 +0.04(+1.15%)
Jul 29, 2013 3.520 3.520 3.472 3.480 7,893 -0.04(-1.14%)
Jul 26, 2013 3.450 3.550 3.450 3.520 29,203 +0.01(+0.28%)
Jul 25, 2013 3.500 3.550 3.460 3.510 33,916 +0.06(+1.74%)
Jul 24, 2013 3.450 3.500 3.440 3.450 10,164 +0.00(+0.00%)
Jul 23, 2013 3.480 3.530 3.430 3.450 34,342 -0.02(-0.58%)
Jul 22, 2013 3.540 3.550 3.450 3.470 34,314 -0.07(-1.98%)
Jul 19, 2013 3.500 3.580 3.500 3.540 8,175 +0.03(+0.85%)
Jul 18, 2013 3.550 3.594 3.510 3.510 7,380 -0.05(-1.45%)
Jul 17, 2013 3.570 3.610 3.550 3.562 9,400 +0.01(+0.33%)
Jul 16, 2013 3.560 3.610 3.550 3.550 5,179 -0.05(-1.39%)
Jul 15, 2013 3.650 3.670 3.560 3.600 20,348 -0.05(-1.37%)
Jul 12, 2013 3.610 3.650 3.510 3.650 30,471 +0.11(+3.11%)
Jul 11, 2013 3.520 3.540 3.440 3.540 53,909 +0.06(+1.72%)
Jul 10, 2013 3.500 3.500 3.450 3.480 50,753 -0.02(-0.57%)
Jul 09, 2013 3.510 3.520 3.460 3.500 64,808 -0.02(-0.57%)
Jul 08, 2013 3.550 3.599 3.460 3.520 40,576 +0.02(+0.57%)
Jul 05, 2013 3.450 3.500 3.450 3.500 12,027 +0.03(+0.86%)
Jul 03, 2013 3.500 3.545 3.420 3.470 12,604 -0.04(-1.14%)
Jul 02, 2013 3.530 3.560 3.500 3.510 12,737 +0.00(+0.00%)
Jul 01, 2013 3.610 3.650 3.510 3.510 8,549 -0.05(-1.40%)
Jun 28, 2013 3.570 3.600 3.470 3.560 30,179 -0.05(-1.39%)
Jun 27, 2013 3.660 3.690 3.550 3.610 28,954 -0.02(-0.55%)
Jun 26, 2013 3.470 3.630 3.410 3.630 27,631 +0.19(+5.52%)
Jun 25, 2013 3.470 3.500 3.440 3.440 12,731 +0.00(+0.00%)
Jun 24, 2013 3.440 3.440 3.400 3.440 38,938 -0.03(-0.86%)
Jun 21, 2013 3.510 3.550 3.400 3.470 67,907 -0.06(-1.70%)
Jun 20, 2013 3.602 3.610 3.530 3.530 30,637 -0.08(-2.22%)
Jun 19, 2013 3.720 3.760 3.610 3.610 18,675 -0.07(-1.90%)
Jun 18, 2013 3.730 3.780 3.680 3.680 10,392 -0.10(-2.65%)
Jun 17, 2013 3.750 3.780 3.650 3.780 30,270 +0.06(+1.61%)
Jun 14, 2013 3.800 3.800 3.650 3.720 71,292 -0.06(-1.59%)
Jun 13, 2013 3.780 3.790 3.680 3.780 47,205 +0.04(+1.07%)
Jun 12, 2013 3.720 3.768 3.630 3.740 58,512 +0.05(+1.36%)
Jun 11, 2013 3.850 3.850 3.611 3.690 100,880 -0.14(-3.66%)
Jun 10, 2013 3.850 3.900 3.750 3.830 84,752 +0.02(+0.52%)
Jun 07, 2013 3.840 3.910 3.810 3.810 48,267 -0.04(-1.04%)
Jun 06, 2013 3.770 3.900 3.750 3.850 34,144 +0.13(+3.49%)
Jun 05, 2013 3.770 3.820 3.620 3.720 42,868 +0.01(+0.27%)
Jun 04, 2013 3.850 3.868 3.700 3.710 33,277 -0.09(-2.37%)
Jun 03, 2013 3.920 3.920 3.740 3.800 66,791 -0.09(-2.31%)
May 31, 2013 3.900 3.940 3.820 3.890 89,929 +0.02(+0.52%)
May 30, 2013 3.600 3.950 3.600 3.870 301,450 +0.31(+8.71%)
May 29, 2013 3.440 3.560 3.411 3.560 26,747 +0.09(+2.59%)
May 28, 2013 3.560 3.560 3.400 3.470 60,221 -0.01(-0.29%)
May 24, 2013 3.450 3.500 3.420 3.480 21,332 +0.05(+1.46%)
May 23, 2013 3.500 3.500 3.410 3.430 39,118 -0.05(-1.44%)
May 22, 2013 3.630 3.631 3.440 3.480 72,012 -0.17(-4.66%)
May 21, 2013 3.720 3.750 3.640 3.650 57,422 -0.04(-1.08%)
May 20, 2013 3.660 3.850 3.650 3.690 97,342 +0.07(+1.93%)
May 17, 2013 3.716 3.720 3.610 3.620 75,878 -0.06(-1.63%)
May 16, 2013 3.920 3.945 3.520 3.680 146,188 -0.22(-5.64%)
May 15, 2013 3.370 4.000 3.350 3.900 252,552 +0.40(+11.43%)
May 13, 2013 3.500 3.500 3.371 3.500 83,790 -0.02(-0.57%)
May 10, 2013 3.700 3.700 3.230 3.520 254,160 -0.15(-4.09%)
May 09, 2013 3.800 3.820 3.600 3.670 62,277 -0.13(-3.42%)
May 08, 2013 3.690 3.810 3.690 3.800 75,831 +0.13(+3.54%)
May 07, 2013 3.650 3.700 3.600 3.670 79,032 +0.02(+0.55%)
May 06, 2013 3.770 3.770 3.550 3.650 44,148 +0.11(+3.11%)
May 03, 2013 3.520 3.540 3.510 3.540 32,930 +0.03(+0.85%)
May 02, 2013 3.501 3.540 3.490 3.510 27,373 +0.04(+1.15%)
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.