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 (%)
Mar 31, 2011 7.060 7.230 6.860 7.150 145,276 +0.08(+1.16%)
Mar 30, 2011 7.060 7.200 7.050 7.068 79,110 -0.00(-0.03%)
Mar 29, 2011 7.180 7.310 6.850 7.070 280,735 -0.12(-1.67%)
Mar 28, 2011 6.960 7.270 6.920 7.190 212,974 +0.23(+3.30%)
Mar 25, 2011 6.680 7.040 6.560 6.960 383,384 +0.41(+6.26%)
Mar 24, 2011 6.580 6.970 6.390 6.550 309,484 +0.15(+2.34%)
Mar 23, 2011 6.020 6.760 5.910 6.400 438,304 +0.28(+4.58%)
Mar 22, 2011 6.790 6.930 5.990 6.120 997,419 -0.77(-11.18%)
Mar 21, 2011 7.060 7.090 6.710 6.890 274,079 -0.48(-6.51%)
Mar 18, 2011 7.510 7.580 6.760 7.370 241,631 +0.09(+1.24%)
Mar 17, 2011 7.660 8.130 6.660 7.280 741,881 -0.88(-10.78%)
Mar 16, 2011 8.000 8.950 7.690 8.160 433,987 +0.37(+4.75%)
Mar 15, 2011 7.200 8.100 7.200 7.790 331,861 -0.05(-0.64%)
Mar 14, 2011 8.200 8.200 7.680 7.840 114,536 -0.21(-2.61%)
Mar 11, 2011 7.480 8.120 7.480 8.050 121,493 -0.04(-0.49%)
Mar 10, 2011 8.200 8.240 7.690 8.090 194,921 -0.20(-2.41%)
Mar 09, 2011 8.290 8.450 8.160 8.290 124,254 -0.06(-0.72%)
Mar 08, 2011 8.320 8.350 8.000 8.350 82,274 +0.12(+1.46%)
Mar 07, 2011 8.400 8.480 8.020 8.230 167,425 -0.11(-1.32%)
Mar 04, 2011 8.320 8.400 8.132 8.340 145,123 +0.15(+1.83%)
Mar 03, 2011 8.000 8.350 8.000 8.190 104,466 +0.20(+2.50%)
Mar 02, 2011 7.840 8.020 7.650 7.990 133,867 +0.08(+1.01%)
Mar 01, 2011 8.310 8.330 7.860 7.910 137,683 -0.34(-4.12%)
Feb 28, 2011 8.460 8.820 8.110 8.250 180,831 +0.01(+0.12%)
Feb 25, 2011 8.090 8.350 8.000 8.240 208,529 +0.38(+4.83%)
Feb 24, 2011 7.570 7.920 7.500 7.860 133,973 +0.26(+3.42%)
Feb 23, 2011 7.800 7.800 7.300 7.600 236,026 -0.02(-0.26%)
Feb 22, 2011 8.130 8.150 7.500 7.620 389,373 -0.81(-9.61%)
Feb 18, 2011 8.910 8.910 8.310 8.430 254,000 -0.43(-4.85%)
Feb 17, 2011 9.130 9.130 8.710 8.860 87,694 -0.09(-1.01%)
Feb 16, 2011 9.160 9.240 8.660 8.950 214,299 -0.09(-1.00%)
Feb 15, 2011 9.000 9.150 8.820 9.040 145,170 +0.05(+0.56%)
Feb 14, 2011 8.920 9.310 8.650 8.990 417,635 +0.31(+3.57%)
Feb 11, 2011 8.420 8.680 8.360 8.680 157,694 +0.23(+2.72%)
Feb 10, 2011 8.470 8.520 8.050 8.450 247,512 -0.08(-0.94%)
Feb 09, 2011 8.580 8.640 8.240 8.530 146,396 +0.00(+0.00%)
Feb 08, 2011 8.580 8.670 8.330 8.530 246,469 +0.03(+0.35%)
Feb 07, 2011 8.290 8.740 8.100 8.500 580,368 +0.29(+3.53%)
Feb 04, 2011 7.500 8.360 7.500 8.210 863,729 +0.64(+8.45%)
Feb 03, 2011 6.830 7.590 6.760 7.570 554,156 +0.76(+11.16%)
Feb 02, 2011 6.780 6.890 6.750 6.810 113,682 -0.01(-0.15%)
Feb 01, 2011 6.720 6.890 6.710 6.820 154,133 +0.05(+0.74%)
Jan 31, 2011 6.840 7.070 6.530 6.770 196,197 -0.30(-4.24%)
Jan 28, 2011 7.110 7.250 6.900 7.070 149,258 -0.15(-2.08%)
Jan 27, 2011 6.850 7.300 6.850 7.220 186,285 +0.21(+3.00%)
Jan 26, 2011 7.000 7.050 6.830 7.010 107,395 +0.00(+0.00%)
Jan 25, 2011 7.210 7.240 6.900 7.010 154,459 -0.27(-3.71%)
Jan 24, 2011 7.290 7.300 7.000 7.280 216,116 -0.03(-0.41%)
Jan 21, 2011 7.590 7.750 7.200 7.310 186,552 -0.06(-0.81%)
Jan 20, 2011 6.990 7.550 6.890 7.370 296,414 +0.32(+4.54%)
Jan 19, 2011 7.390 7.400 6.700 7.050 716,550 -0.44(-5.87%)
Jan 18, 2011 8.200 8.920 7.300 7.490 1,148,652 -0.50(-6.26%)
Jan 14, 2011 7.500 8.010 7.500 7.990 452,119 +0.50(+6.68%)
Jan 13, 2011 7.410 7.520 7.120 7.490 197,643 +0.20(+2.74%)
Jan 12, 2011 7.370 7.440 7.190 7.290 163,299 +0.14(+1.96%)
Jan 11, 2011 7.530 7.750 7.150 7.150 399,386 -0.37(-4.92%)
Jan 10, 2011 7.100 7.560 6.760 7.520 333,125 +0.49(+6.97%)
Jan 07, 2011 7.050 7.110 6.750 7.030 233,900 -0.04(-0.57%)
Jan 06, 2011 7.170 7.550 6.710 7.070 688,853 -0.09(-1.26%)
Jan 05, 2011 6.800 7.180 6.500 7.160 443,607 +0.55(+8.32%)
Jan 04, 2011 6.490 6.611 6.260 6.610 229,736 +0.16(+2.48%)
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.