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 (%)
Jul 31, 2014 2.340 2.340 2.300 2.340 29,252 +0.02(+0.84%)
Jul 30, 2014 2.310 2.330 2.250 2.321 37,005 +0.00(+0.02%)
Jul 29, 2014 2.330 2.350 2.290 2.320 36,562 +0.02(+0.87%)
Jul 28, 2014 2.330 2.330 2.250 2.300 35,698 -0.02(-0.86%)
Jul 25, 2014 2.220 2.350 2.190 2.320 121,372 +0.13(+5.94%)
Jul 24, 2014 2.090 2.220 2.090 2.190 59,832 +0.07(+3.30%)
Jul 23, 2014 2.080 2.200 2.010 2.120 115,355 +0.03(+1.44%)
Jul 22, 2014 2.080 2.130 2.070 2.090 54,765 +0.00(+0.00%)
Jul 21, 2014 2.250 2.320 2.020 2.090 170,129 -0.16(-7.11%)
Jul 18, 2014 2.280 2.340 2.150 2.250 127,449 +0.00(+0.00%)
Jul 17, 2014 2.210 2.280 2.210 2.250 28,600 +0.01(+0.45%)
Jul 16, 2014 2.200 2.270 2.200 2.240 30,947 +0.03(+1.36%)
Jul 15, 2014 2.200 2.230 2.160 2.210 48,790 +0.04(+1.84%)
Jul 14, 2014 2.180 2.200 2.140 2.170 52,373 +0.00(+0.00%)
Jul 11, 2014 2.120 2.190 2.120 2.170 28,639 +0.01(+0.46%)
Jul 10, 2014 2.130 2.270 2.110 2.160 48,305 +0.00(+0.00%)
Jul 09, 2014 2.200 2.210 2.080 2.160 63,181 -0.03(-1.37%)
Jul 08, 2014 2.280 2.280 2.170 2.190 44,010 -0.10(-4.37%)
Jul 07, 2014 2.230 2.290 2.150 2.290 97,806 +0.02(+0.88%)
Jul 03, 2014 2.210 2.270 2.270 2.270 83,400 -0.01(-0.44%)
Jul 02, 2014 2.200 2.280 2.110 2.280 182,998 +0.12(+5.56%)
Jul 01, 2014 2.230 2.270 2.120 2.160 73,016 -0.07(-3.14%)
Jun 30, 2014 2.340 2.340 2.190 2.230 26,314 -0.05(-2.19%)
Jun 27, 2014 2.300 2.370 2.190 2.280 92,131 -0.02(-0.87%)
Jun 26, 2014 2.360 2.370 2.270 2.300 41,108 -0.02(-0.86%)
Jun 25, 2014 2.400 2.450 2.280 2.320 84,232 -0.11(-4.53%)
Jun 24, 2014 2.500 2.500 2.420 2.430 50,646 -0.04(-1.62%)
Jun 23, 2014 2.400 2.470 2.260 2.470 136,761 -0.03(-1.20%)
Jun 20, 2014 2.450 2.540 2.450 2.500 37,313 +0.02(+0.81%)
Jun 19, 2014 2.480 2.500 2.430 2.480 19,190 +0.02(+0.81%)
Jun 18, 2014 2.420 2.500 2.420 2.460 14,551 +0.01(+0.41%)
Jun 17, 2014 2.400 2.500 2.400 2.450 10,626 +0.02(+0.82%)
Jun 16, 2014 2.420 2.490 2.420 2.430 57,928 +0.04(+1.67%)
Jun 13, 2014 2.410 2.420 2.300 2.390 70,039 -0.05(-2.05%)
Jun 12, 2014 2.300 2.520 2.260 2.440 114,598 +0.17(+7.48%)
Jun 11, 2014 2.290 2.390 2.270 2.270 98,189 -0.07(-2.99%)
Jun 10, 2014 2.400 2.400 2.340 2.340 31,752 -0.04(-1.68%)
Jun 06, 2014 2.410 2.490 2.170 2.380 187,522 +0.05(+2.15%)
Jun 05, 2014 2.470 2.470 2.320 2.330 148,822 -0.15(-6.05%)
Jun 04, 2014 2.580 2.580 2.330 2.480 183,383 -0.13(-4.98%)
Jun 03, 2014 2.720 2.720 2.540 2.610 106,584 -0.14(-5.09%)
Jun 02, 2014 2.740 2.820 2.630 2.750 204,585 +0.01(+0.36%)
May 30, 2014 2.717 2.810 2.660 2.740 201,257 +0.05(+1.86%)
May 29, 2014 2.690 2.730 2.690 2.690 13,138 +0.02(+0.75%)
May 28, 2014 2.710 2.710 2.670 2.670 9,766 -0.03(-1.11%)
May 27, 2014 2.740 2.770 2.680 2.700 23,280 -0.05(-1.82%)
May 23, 2014 2.670 2.750 2.750 2.750 68,000 +0.10(+3.76%)
May 22, 2014 2.620 2.710 2.620 2.650 13,895 +0.04(+1.54%)
May 21, 2014 2.640 2.670 2.610 2.610 18,750 -0.03(-1.14%)
May 20, 2014 2.660 2.680 2.640 2.640 38,223 -0.05(-1.86%)
May 19, 2014 2.650 2.730 2.630 2.690 47,820 +0.01(+0.37%)
May 16, 2014 2.612 2.720 2.610 2.680 46,387 +0.07(+2.68%)
May 15, 2014 2.690 2.690 2.600 2.610 48,671 -0.01(-0.38%)
May 14, 2014 2.710 2.800 2.606 2.620 120,999 -0.21(-7.42%)
May 13, 2014 2.890 2.910 2.800 2.830 67,493 +0.01(+0.35%)
May 12, 2014 2.820 2.919 2.710 2.820 142,755 +0.16(+6.02%)
May 09, 2014 2.600 2.770 2.550 2.660 184,864 +0.15(+5.98%)
May 08, 2014 2.600 2.660 2.510 2.510 51,667 -0.09(-3.46%)
May 07, 2014 2.680 2.750 2.600 2.600 79,801 -0.10(-3.70%)
May 06, 2014 2.650 2.720 2.610 2.700 150,337 +0.03(+1.12%)
May 05, 2014 2.660 2.769 2.600 2.670 404,988 +0.25(+10.33%)
May 02, 2014 2.460 2.480 2.420 2.420 28,090 +0.01(+0.41%)
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.