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, 2019 0.3690 0.4000 0.3500 0.3883 17,981 +0.03(+7.86%)
Sep 27, 2019 0.3900 0.3999 0.3399 0.3600 162,400 -0.03(-7.31%)
Sep 26, 2019 0.3605 0.3885 0.3605 0.3884 23,860 +0.01(+3.93%)
Sep 25, 2019 0.4150 0.4199 0.3400 0.3737 1,598,993 -0.04(-9.80%)
Sep 24, 2019 0.4300 0.4300 0.3980 0.4143 38,330 -0.02(-3.65%)
Sep 23, 2019 0.4400 0.4400 0.3800 0.4300 54,644 +0.01(+2.38%)
Sep 20, 2019 0.4200 0.4280 0.3802 0.4200 86,600 -0.01(-1.87%)
Sep 19, 2019 0.3743 0.4280 0.3716 0.4280 33,757 +0.07(+18.89%)
Sep 18, 2019 0.4100 0.4100 0.3501 0.3600 46,731 -0.03(-8.63%)
Sep 17, 2019 0.4280 0.4280 0.3500 0.3940 66,217 -0.03(-7.94%)
Sep 16, 2019 0.4200 0.4280 0.3972 0.4280 27,800 +0.02(+4.39%)
Sep 13, 2019 0.4200 0.4400 0.4100 0.4100 50,300 -0.01(-1.91%)
Sep 12, 2019 0.4200 0.4400 0.4143 0.4180 35,962 -0.02(-3.75%)
Sep 11, 2019 0.4386 0.4500 0.4195 0.4343 59,525 +0.00(+0.88%)
Sep 10, 2019 0.4062 0.4305 0.4012 0.4305 7,386 +0.01(+1.32%)
Sep 09, 2019 0.4095 0.4348 0.4095 0.4249 20,948 +0.01(+1.94%)
Sep 06, 2019 0.3960 0.4300 0.3600 0.4168 38,000 -0.01(-2.21%)
Sep 05, 2019 0.4200 0.4300 0.3880 0.4262 5,988 +0.02(+4.15%)
Sep 04, 2019 0.3966 0.4100 0.3800 0.4092 15,951 -0.00(-0.20%)
Sep 03, 2019 0.4198 0.4266 0.3750 0.4100 41,082 -0.00(-0.02%)
Aug 30, 2019 0.4124 0.4200 0.4000 0.4101 25,100 +0.00(+0.66%)
Aug 29, 2019 0.4250 0.4300 0.4007 0.4074 8,987 -0.02(-4.14%)
Aug 28, 2019 0.4200 0.4350 0.3950 0.4250 59,607 +0.02(+3.79%)
Aug 27, 2019 0.4115 0.4250 0.3910 0.4095 31,269 -0.02(-4.79%)
Aug 26, 2019 0.4300 0.4499 0.3400 0.4301 196,051 +0.01(+1.80%)
Aug 23, 2019 0.3800 0.4400 0.3700 0.4225 158,300 +0.05(+14.47%)
Aug 22, 2019 0.3364 0.3732 0.3300 0.3691 332,042 +0.04(+11.85%)
Aug 21, 2019 0.3000 0.3500 0.2950 0.3300 573,485 +0.03(+11.52%)
Aug 20, 2019 0.2964 0.2995 0.2823 0.2959 98,195 +0.01(+4.82%)
Aug 19, 2019 0.2815 0.2999 0.2700 0.2823 124,906 +0.01(+5.30%)
Aug 16, 2019 0.2890 0.2890 0.2518 0.2681 75,600 -0.01(-4.25%)
Aug 15, 2019 0.2800 0.3029 0.2750 0.2800 375,346 +0.00(+1.49%)
Aug 14, 2019 0.3200 0.3217 0.2486 0.2759 407,120 -0.06(-18.85%)
Aug 13, 2019 0.4100 0.4300 0.3000 0.3400 336,459 -0.09(-21.84%)
Aug 12, 2019 0.4350 0.4350 0.4263 0.4350 43,232 +0.01(+2.16%)
Aug 09, 2019 0.4326 0.4350 0.4258 0.4258 36,300 +0.01(+1.38%)
Aug 08, 2019 0.4300 0.4400 0.4200 0.4200 20,119 -0.01(-2.35%)
Aug 07, 2019 0.4325 0.4450 0.4200 0.4301 20,921 +0.01(+1.22%)
Aug 06, 2019 0.4305 0.4450 0.4216 0.4249 46,714 -0.01(-1.19%)
Aug 05, 2019 0.4400 0.4498 0.4300 0.4300 120,411 +0.00(+0.00%)
Aug 02, 2019 0.4370 0.4490 0.4300 0.4300 22,500 +0.01(+2.19%)
Aug 01, 2019 0.4310 0.4500 0.4208 0.4208 99,336 -0.00(-0.26%)
Jul 31, 2019 0.4262 0.4497 0.4219 0.4219 76,932 -0.00(-0.14%)
Jul 30, 2019 0.4250 0.4300 0.4189 0.4225 19,517 -0.00(-0.33%)
Jul 29, 2019 0.4140 0.4400 0.4140 0.4239 38,097 +0.00(+0.69%)
Jul 26, 2019 0.4380 0.4380 0.4210 0.4210 23,100 -0.01(-2.02%)
Jul 25, 2019 0.4285 0.4400 0.4120 0.4297 24,894 +0.00(+0.28%)
Jul 24, 2019 0.4360 0.4400 0.4100 0.4285 15,195 +0.00(+0.66%)
Jul 23, 2019 0.4400 0.4500 0.4200 0.4257 46,625 +0.01(+1.36%)
Jul 22, 2019 0.4351 0.4500 0.4020 0.4200 142,488 -0.02(-3.45%)
Jul 19, 2019 0.4482 0.4600 0.4350 0.4350 66,200 -0.01(-3.31%)
Jul 18, 2019 0.4670 0.4670 0.4499 0.4499 5,512 -0.00(-0.02%)
Jul 17, 2019 0.4558 0.4999 0.4400 0.4500 96,948 +0.01(+1.56%)
Jul 16, 2019 0.5000 0.5000 0.4151 0.4431 256,436 -0.03(-5.72%)
Jul 15, 2019 0.4600 0.4888 0.4600 0.4700 9,878 +0.00(+0.95%)
Jul 12, 2019 0.4860 0.4860 0.4656 0.4656 21,800 -0.00(-0.96%)
Jul 11, 2019 0.4899 0.4899 0.4700 0.4701 35,119 -0.02(-4.04%)
Jul 10, 2019 0.5000 0.5000 0.4800 0.4899 23,188 +0.01(+2.55%)
Jul 09, 2019 0.4700 0.5000 0.4632 0.4777 62,998 +0.02(+3.47%)
Jul 08, 2019 0.4700 0.4700 0.4617 0.4617 36,941 +0.00(+0.37%)
Jul 05, 2019 0.4800 0.4800 0.4600 0.4600 41,100 -0.00(-0.11%)
Jul 03, 2019 0.4600 0.5000 0.4600 0.4605 60,600 -0.01(-2.02%)
Jul 02, 2019 0.4800 0.4850 0.4600 0.4700 69,270 +0.00(+0.00%)
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.