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 (%)
Aug 31, 2017 2.100 2.200 2.100 2.150 15,641 +0.00(+0.00%)
Aug 30, 2017 2.150 2.200 2.100 2.150 13,798 -0.05(-2.27%)
Aug 29, 2017 2.050 2.200 2.050 2.200 6,696 +0.15(+7.32%)
Aug 28, 2017 2.100 2.150 2.050 2.050 36,238 -0.05(-2.38%)
Aug 25, 2017 2.072 2.100 2.050 2.100 15,755 +0.02(+1.20%)
Aug 24, 2017 2.100 2.150 2.050 2.075 8,974 +0.03(+1.22%)
Aug 23, 2017 2.100 2.100 2.050 2.050 7,207 -0.05(-2.38%)
Aug 22, 2017 2.100 2.150 2.020 2.100 50,456 +0.05(+2.44%)
Aug 21, 2017 2.150 2.150 2.050 2.050 15,317 -0.05(-2.38%)
Aug 18, 2017 2.050 2.150 2.050 2.100 22,271 +0.02(+1.20%)
Aug 17, 2017 2.200 2.200 2.050 2.075 43,988 -0.10(-4.60%)
Aug 16, 2017 2.200 2.250 2.150 2.175 32,787 -0.03(-1.14%)
Aug 15, 2017 2.300 2.300 2.200 2.200 43,955 -0.10(-4.35%)
Aug 14, 2017 2.300 2.300 2.200 2.300 53,650 +0.00(+0.00%)
Aug 11, 2017 2.176 2.300 2.176 2.300 36,623 +0.05(+2.22%)
Aug 10, 2017 2.550 2.550 2.000 2.250 503,272 -0.20(-8.16%)
Aug 09, 2017 2.542 2.550 2.450 2.450 36,555 -0.05(-2.00%)
Aug 08, 2017 2.500 2.550 2.450 2.500 59,343 +0.00(+0.00%)
Aug 07, 2017 2.550 2.550 2.450 2.500 87,300 -0.10(-3.85%)
Aug 04, 2017 2.600 2.600 2.500 2.600 21,395 +0.00(+0.00%)
Aug 03, 2017 2.600 2.600 2.550 2.600 39,161 +0.05(+1.96%)
Aug 02, 2017 2.550 2.600 2.550 2.550 34,706 -0.05(-1.92%)
Aug 01, 2017 2.550 2.600 2.550 2.600 34,915 +0.00(+0.00%)
Jul 31, 2017 2.600 2.600 2.500 2.600 10,921 +0.00(+0.00%)
Jul 28, 2017 2.550 2.600 2.500 2.600 25,075 +0.05(+1.96%)
Jul 27, 2017 2.550 2.650 2.540 2.550 134,355 +0.00(+0.00%)
Jul 26, 2017 2.500 2.550 2.500 2.550 18,979 +0.10(+4.08%)
Jul 25, 2017 2.500 2.550 2.450 2.450 27,526 +0.00(+0.00%)
Jul 24, 2017 2.450 2.550 2.450 2.450 32,121 -0.05(-2.00%)
Jul 21, 2017 2.450 2.500 2.450 2.500 47,144 +0.05(+2.04%)
Jul 20, 2017 2.450 2.550 2.400 2.450 54,186 +0.00(+0.00%)
Jul 19, 2017 2.400 2.550 2.400 2.450 63,132 +0.03(+1.03%)
Jul 18, 2017 2.400 2.550 2.400 2.425 78,727 -0.03(-1.02%)
Jul 17, 2017 2.450 2.500 2.445 2.450 52,921 -0.05(-2.00%)
Jul 14, 2017 2.450 2.500 2.450 2.500 10,611 +0.02(+1.01%)
Jul 13, 2017 2.450 2.500 2.450 2.475 46,794 -0.02(-1.00%)
Jul 12, 2017 2.400 2.500 2.400 2.500 15,395 +0.10(+4.17%)
Jul 11, 2017 2.500 2.500 2.400 2.400 11,330 -0.05(-2.04%)
Jul 10, 2017 2.500 2.500 2.450 2.450 21,379 +0.00(+0.00%)
Jul 07, 2017 2.500 2.500 2.400 2.450 27,591 -0.05(-2.00%)
Jul 06, 2017 2.400 2.500 2.400 2.500 21,017 +0.05(+2.04%)
Jul 05, 2017 2.400 2.500 2.400 2.450 21,211 +0.05(+2.08%)
Jul 03, 2017 2.471 2.475 2.400 2.400 26,144 -0.05(-2.04%)
Jun 30, 2017 2.450 2.500 2.400 2.450 25,274 +0.00(+0.00%)
Jun 29, 2017 2.500 2.500 2.450 2.450 22,171 -0.05(-2.00%)
Jun 28, 2017 2.500 2.550 2.450 2.500 18,778 +0.05(+2.04%)
Jun 27, 2017 2.450 2.500 2.400 2.450 29,893 -0.05(-2.00%)
Jun 26, 2017 2.500 2.550 2.450 2.500 17,031 +0.05(+2.04%)
Jun 23, 2017 2.500 2.550 2.450 2.450 36,822 +0.00(+0.00%)
Jun 22, 2017 2.500 2.550 2.450 2.450 23,640 +0.00(+0.00%)
Jun 21, 2017 2.500 2.530 2.450 2.450 38,649 -0.05(-2.00%)
Jun 20, 2017 2.500 2.550 2.500 2.500 20,157 +0.00(+0.00%)
Jun 19, 2017 2.550 2.596 2.500 2.500 38,647 -0.05(-1.96%)
Jun 16, 2017 2.600 2.650 2.525 2.550 34,707 -0.05(-1.92%)
Jun 15, 2017 2.650 2.700 2.550 2.600 48,777 -0.05(-1.89%)
Jun 14, 2017 2.700 2.775 2.600 2.650 104,770 +0.00(+0.00%)
Jun 13, 2017 2.550 2.800 2.550 2.650 89,289 +0.05(+1.92%)
Jun 12, 2017 2.550 2.600 2.450 2.600 23,694 +0.05(+1.96%)
Jun 09, 2017 2.700 2.700 2.550 2.550 171,389 -0.10(-3.77%)
Jun 08, 2017 2.700 2.700 2.550 2.650 94,998 -0.05(-1.85%)
Jun 07, 2017 2.850 2.850 2.650 2.700 88,216 -0.10(-3.57%)
Jun 06, 2017 2.800 2.850 2.750 2.800 96,386 +0.00(+0.00%)
Jun 05, 2017 2.800 2.950 2.755 2.800 146,225 +0.05(+1.82%)
Jun 02, 2017 2.550 3.000 2.550 2.750 419,969 +0.25(+10.00%)
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.