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 (%)
Oct 31, 2011 4.310 4.400 4.180 4.220 205,711 -0.20(-4.52%)
Oct 28, 2011 4.310 4.480 4.230 4.420 89,381 +0.10(+2.31%)
Oct 27, 2011 4.210 4.400 3.940 4.320 228,693 +0.36(+9.09%)
Oct 26, 2011 4.040 4.040 3.870 3.960 78,091 +0.00(+0.00%)
Oct 25, 2011 3.980 4.000 3.920 3.960 62,825 -0.09(-2.22%)
Oct 24, 2011 4.100 4.100 3.910 4.050 62,832 +0.02(+0.50%)
Oct 21, 2011 4.080 4.080 3.970 4.030 59,543 +0.07(+1.77%)
Oct 20, 2011 4.010 4.010 3.910 3.960 68,818 -0.05(-1.25%)
Oct 19, 2011 4.020 4.090 3.950 4.010 94,222 -0.03(-0.74%)
Oct 18, 2011 4.050 4.160 3.961 4.040 120,552 +0.01(+0.25%)
Oct 17, 2011 4.440 4.440 4.000 4.030 194,252 -0.39(-8.82%)
Oct 14, 2011 4.160 4.450 4.120 4.420 219,380 +0.32(+7.80%)
Oct 13, 2011 3.930 4.100 3.840 4.100 65,043 +0.13(+3.27%)
Oct 12, 2011 3.940 4.150 3.880 3.970 164,741 +0.06(+1.53%)
Oct 11, 2011 3.980 4.214 3.270 3.910 366,143 -0.07(-1.76%)
Oct 10, 2011 2.970 3.980 2.970 3.980 446,863 +1.08(+37.24%)
Oct 07, 2011 2.970 3.000 2.850 2.900 72,166 -0.04(-1.36%)
Oct 06, 2011 2.760 3.000 2.760 2.940 129,928 +0.15(+5.38%)
Oct 05, 2011 2.660 2.790 2.480 2.790 61,080 +0.12(+4.49%)
Oct 04, 2011 2.360 2.700 2.280 2.670 139,239 +0.30(+12.66%)
Oct 03, 2011 2.610 2.690 2.330 2.370 286,572 -0.26(-9.89%)
Sep 30, 2011 2.630 2.770 2.600 2.630 66,585 -0.06(-2.23%)
Sep 29, 2011 2.710 2.750 2.610 2.690 75,245 +0.06(+2.28%)
Sep 28, 2011 2.900 2.910 2.630 2.630 163,544 -0.23(-8.04%)
Sep 27, 2011 2.920 2.920 2.750 2.860 178,463 +0.09(+3.25%)
Sep 26, 2011 2.840 2.850 2.700 2.770 118,041 -0.03(-1.07%)
Sep 23, 2011 2.770 2.820 2.710 2.800 98,286 +0.02(+0.72%)
Sep 22, 2011 2.801 2.880 2.640 2.780 344,856 +0.02(+0.72%)
Sep 21, 2011 2.980 3.160 2.740 2.760 174,470 -0.18(-6.12%)
Sep 20, 2011 3.110 3.139 2.860 2.940 225,899 -0.12(-3.92%)
Sep 19, 2011 3.070 3.110 3.000 3.060 86,326 -0.10(-3.16%)
Sep 16, 2011 3.240 3.240 3.070 3.160 157,241 -0.05(-1.56%)
Sep 15, 2011 3.150 3.340 3.040 3.210 161,548 +0.13(+4.22%)
Sep 14, 2011 2.960 3.140 2.830 3.080 122,566 +0.17(+5.84%)
Sep 13, 2011 3.040 3.050 2.730 2.910 236,576 -0.12(-3.96%)
Sep 12, 2011 2.990 3.080 2.990 3.030 72,287 +0.00(+0.00%)
Sep 09, 2011 3.140 3.190 2.920 3.030 272,839 -0.15(-4.72%)
Sep 08, 2011 3.300 3.350 3.102 3.180 103,405 -0.14(-4.22%)
Sep 07, 2011 3.420 3.450 3.220 3.320 138,109 +0.02(+0.61%)
Sep 06, 2011 3.180 3.450 3.110 3.300 95,358 +0.09(+2.80%)
Sep 02, 2011 3.390 3.390 3.160 3.210 161,592 -0.26(-7.49%)
Sep 01, 2011 3.550 3.570 3.440 3.470 61,473 -0.06(-1.70%)
Aug 31, 2011 3.610 3.626 3.460 3.530 101,042 -0.03(-0.84%)
Aug 30, 2011 3.590 3.625 3.500 3.560 80,273 -0.06(-1.66%)
Aug 29, 2011 3.470 3.630 3.420 3.620 154,024 +0.23(+6.78%)
Aug 26, 2011 3.160 3.430 3.160 3.390 106,134 +0.22(+6.94%)
Aug 25, 2011 3.600 3.600 3.160 3.170 187,056 -0.34(-9.69%)
Aug 24, 2011 3.730 3.750 3.270 3.510 205,236 -0.23(-6.15%)
Aug 23, 2011 3.480 4.150 3.370 3.740 189,509 +0.35(+10.32%)
Aug 22, 2011 3.480 3.590 3.300 3.390 116,362 +0.05(+1.50%)
Aug 19, 2011 3.350 3.580 3.330 3.340 101,775 -0.10(-2.91%)
Aug 18, 2011 3.600 3.690 3.420 3.440 166,941 -0.29(-7.77%)
Aug 17, 2011 3.920 4.050 3.710 3.730 79,616 -0.18(-4.60%)
Aug 16, 2011 4.110 4.200 3.910 3.910 120,429 -0.23(-5.56%)
Aug 15, 2011 3.690 4.320 3.560 4.140 216,680 +0.50(+13.74%)
Aug 12, 2011 4.130 4.130 3.620 3.640 146,665 -0.33(-8.31%)
Aug 11, 2011 3.630 4.100 3.557 3.970 143,891 +0.47(+13.43%)
Aug 10, 2011 3.540 3.620 3.300 3.500 163,068 -0.09(-2.51%)
Aug 09, 2011 3.760 3.640 3.150 3.590 328,592 +0.48(+15.43%)
Aug 08, 2011 3.570 3.770 3.100 3.110 401,307 -0.64(-17.07%)
Aug 05, 2011 3.910 4.000 3.550 3.750 251,680 -0.08(-2.09%)
Aug 04, 2011 4.310 4.310 3.830 3.830 335,457 -0.48(-11.14%)
Aug 03, 2011 3.850 4.370 3.770 4.310 381,918 +0.46(+11.95%)
Aug 02, 2011 4.480 4.500 3.800 3.850 516,420 -0.65(-14.44%)
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.