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 (%)
Nov 30, 2011 4.240 4.240 4.080 4.200 156,364 +0.23(+5.79%)
Nov 29, 2011 4.050 4.090 3.950 3.970 104,365 -0.10(-2.46%)
Nov 28, 2011 3.910 4.100 3.780 4.070 166,960 +0.37(+10.00%)
Nov 25, 2011 3.760 3.860 3.700 3.700 58,530 -0.08(-2.12%)
Nov 23, 2011 3.980 4.010 3.710 3.780 156,002 -0.25(-6.20%)
Nov 22, 2011 3.900 4.100 3.900 4.030 139,105 +0.11(+2.81%)
Nov 21, 2011 4.180 4.180 3.900 3.920 197,046 -0.32(-7.55%)
Nov 18, 2011 4.180 4.340 4.180 4.240 52,564 +0.02(+0.47%)
Nov 17, 2011 4.350 4.380 4.180 4.220 101,070 -0.11(-2.54%)
Nov 16, 2011 4.480 4.520 4.270 4.330 152,598 -0.07(-1.59%)
Nov 15, 2011 4.110 4.430 4.060 4.400 192,025 +0.26(+6.28%)
Nov 14, 2011 4.760 4.760 4.100 4.140 256,318 -0.57(-12.10%)
Nov 11, 2011 4.590 4.940 4.500 4.710 332,238 +0.34(+7.78%)
Nov 10, 2011 4.280 4.420 4.110 4.370 173,669 +0.07(+1.63%)
Nov 09, 2011 4.380 4.590 4.290 4.300 309,839 -0.30(-6.52%)
Nov 08, 2011 4.150 4.680 4.060 4.600 249,982 +0.51(+12.47%)
Nov 07, 2011 3.970 4.130 3.930 4.090 85,604 +0.09(+2.25%)
Nov 04, 2011 3.980 4.010 3.900 4.000 30,006 -0.03(-0.74%)
Nov 03, 2011 4.010 4.030 3.860 4.030 79,038 +0.06(+1.51%)
Nov 02, 2011 4.110 4.110 3.850 3.970 96,760 +0.08(+2.06%)
Nov 01, 2011 3.960 4.070 3.890 3.890 144,194 -0.33(-7.82%)
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%)
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.