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 (%)
Sep 30, 2016 2.560 2.680 2.550 2.560 20,980 -0.03(-1.16%)
Sep 29, 2016 2.610 2.670 2.550 2.590 12,831 -0.03(-1.15%)
Sep 28, 2016 2.650 2.730 2.580 2.620 67,391 -0.03(-1.13%)
Sep 27, 2016 2.630 2.800 2.610 2.650 28,583 +0.04(+1.53%)
Sep 26, 2016 2.720 2.800 2.540 2.610 84,338 -0.08(-2.97%)
Sep 23, 2016 2.620 2.690 2.610 2.690 35,503 +0.07(+2.67%)
Sep 22, 2016 2.670 2.720 2.570 2.620 57,753 -0.03(-1.13%)
Sep 21, 2016 2.680 2.700 2.610 2.650 58,267 -0.05(-1.85%)
Sep 20, 2016 2.670 2.755 2.600 2.700 147,856 -0.05(-1.82%)
Sep 19, 2016 2.530 2.770 2.420 2.750 135,625 +0.23(+9.13%)
Sep 16, 2016 2.400 2.520 2.290 2.520 173,267 +0.10(+4.13%)
Sep 15, 2016 2.380 2.460 2.380 2.420 52,181 +0.06(+2.54%)
Sep 14, 2016 2.400 2.450 2.330 2.360 56,391 -0.02(-0.84%)
Sep 13, 2016 2.410 2.470 2.290 2.380 92,759 -0.02(-0.83%)
Sep 12, 2016 2.320 2.470 2.320 2.400 90,520 +0.00(+0.00%)
Sep 09, 2016 2.450 2.520 2.400 2.400 69,141 -0.04(-1.64%)
Sep 08, 2016 2.470 2.520 2.400 2.440 86,256 -0.01(-0.41%)
Sep 07, 2016 2.520 2.520 2.440 2.450 51,523 -0.09(-3.54%)
Sep 06, 2016 2.430 2.540 2.410 2.540 18,944 +0.09(+3.67%)
Sep 02, 2016 2.410 2.450 2.450 2.450 37,000 +0.04(+1.66%)
Sep 01, 2016 2.430 2.473 2.360 2.410 37,786 -0.04(-1.63%)
Aug 31, 2016 2.440 2.490 2.370 2.450 43,085 +0.01(+0.41%)
Aug 30, 2016 2.550 2.550 2.360 2.440 47,836 -0.08(-3.17%)
Aug 29, 2016 2.490 2.520 2.480 2.520 60,964 +0.04(+1.41%)
Aug 26, 2016 2.490 2.500 2.460 2.485 55,434 -0.02(-1.00%)
Aug 25, 2016 2.520 2.550 2.470 2.510 68,470 -0.01(-0.40%)
Aug 24, 2016 2.480 2.625 2.480 2.520 122,059 +0.01(+0.40%)
Aug 23, 2016 2.390 2.640 2.360 2.510 133,302 +0.12(+5.02%)
Aug 22, 2016 2.470 2.540 2.260 2.390 258,552 -0.06(-2.45%)
Aug 19, 2016 2.510 2.630 2.420 2.450 124,410 -0.14(-5.41%)
Aug 18, 2016 2.700 2.730 2.530 2.590 95,683 -0.05(-1.89%)
Aug 17, 2016 2.680 2.800 2.620 2.640 52,792 -0.03(-1.12%)
Aug 16, 2016 2.690 2.880 2.640 2.670 141,170 -0.01(-0.37%)
Aug 15, 2016 2.700 2.790 2.510 2.680 196,479 +0.02(+0.75%)
Aug 12, 2016 2.800 2.850 2.570 2.660 268,422 -0.02(-0.75%)
Aug 11, 2016 2.220 2.880 2.220 2.680 478,924 -0.29(-9.76%)
Aug 10, 2016 2.930 3.080 2.860 2.970 101,680 +0.04(+1.20%)
Aug 09, 2016 3.100 3.100 2.700 2.935 139,385 -0.12(-3.78%)
Aug 08, 2016 3.110 3.300 3.010 3.050 332,961 -0.02(-0.65%)
Aug 05, 2016 2.860 3.120 2.840 3.070 259,171 +0.22(+7.72%)
Aug 04, 2016 2.590 2.889 2.580 2.850 166,221 +0.22(+8.36%)
Aug 03, 2016 2.630 2.640 2.530 2.630 126,942 +0.02(+0.77%)
Aug 02, 2016 2.560 2.650 2.530 2.610 83,743 +0.03(+1.16%)
Aug 01, 2016 2.430 2.640 2.400 2.580 134,072 +0.17(+7.05%)
Jul 29, 2016 2.300 2.570 2.284 2.410 104,903 +0.14(+6.17%)
Jul 28, 2016 2.200 2.300 2.200 2.270 82,214 +0.07(+3.18%)
Jul 27, 2016 2.200 2.230 2.190 2.200 28,835 -0.03(-1.35%)
Jul 26, 2016 2.229 2.240 2.210 2.230 28,082 +0.01(+0.45%)
Jul 25, 2016 2.200 2.240 2.190 2.220 12,485 -0.01(-0.45%)
Jul 22, 2016 2.200 2.260 2.200 2.230 11,023 -0.01(-0.45%)
Jul 21, 2016 2.220 2.260 2.130 2.240 47,671 -0.01(-0.44%)
Jul 20, 2016 2.270 2.270 2.200 2.250 17,391 +0.00(+0.00%)
Jul 19, 2016 2.260 2.260 2.180 2.250 19,893 +0.02(+0.90%)
Jul 18, 2016 2.300 2.300 2.210 2.230 35,540 -0.05(-2.21%)
Jul 15, 2016 2.270 2.290 2.235 2.280 40,695 +0.04(+1.81%)
Jul 14, 2016 2.240 2.240 2.180 2.240 54,450 +0.06(+2.75%)
Jul 13, 2016 2.120 2.240 2.080 2.180 113,817 +0.09(+4.49%)
Jul 12, 2016 2.000 2.127 2.000 2.086 180,396 +0.09(+4.32%)
Jul 11, 2016 2.010 2.010 1.950 2.000 18,773 +0.02(+1.01%)
Jul 08, 2016 1.990 2.000 1.950 1.980 33,577 -0.02(-1.00%)
Jul 07, 2016 1.987 2.010 1.970 2.000 8,051 +0.03(+1.52%)
Jul 06, 2016 1.990 2.000 1.950 1.970 804 -0.03(-1.50%)
Jul 05, 2016 2.000 2.020 1.970 2.000 35,887 -0.01(-0.50%)
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.