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 (%)
May 29, 2015 3.080 3.200 3.020 3.150 42,459 +0.00(+0.00%)
May 28, 2015 3.085 3.150 3.085 3.150 21,644 +0.04(+1.29%)
May 27, 2015 3.050 3.190 3.050 3.110 68,668 +0.10(+3.32%)
May 26, 2015 3.000 3.010 2.870 3.010 31,367 +0.01(+0.33%)
May 22, 2015 3.200 3.000 3.000 3.000 137,400 -0.18(-5.66%)
May 21, 2015 3.300 3.350 3.030 3.180 104,284 -0.05(-1.55%)
May 20, 2015 3.080 3.380 3.080 3.230 196,468 +0.13(+4.19%)
May 19, 2015 2.910 3.410 2.840 3.100 253,910 +0.22(+7.64%)
May 18, 2015 2.750 3.000 2.710 2.880 166,488 +0.20(+7.46%)
May 15, 2015 2.400 3.000 2.340 2.680 449,463 +0.61(+29.47%)
May 14, 2015 2.040 2.150 2.030 2.070 56,256 +0.00(+0.00%)
May 13, 2015 2.120 2.120 2.050 2.070 41,336 -0.12(-5.48%)
May 12, 2015 2.200 2.250 2.130 2.190 57,431 -0.01(-0.45%)
May 11, 2015 2.280 2.310 2.200 2.200 30,542 -0.08(-3.51%)
May 08, 2015 2.370 2.380 2.220 2.280 35,010 -0.02(-0.87%)
May 07, 2015 2.290 2.310 2.240 2.300 8,505 +0.03(+1.32%)
May 06, 2015 2.270 2.280 2.270 2.270 9,690 -0.04(-1.73%)
May 05, 2015 2.300 2.373 2.220 2.310 28,254 -0.04(-1.70%)
May 04, 2015 2.250 2.350 2.250 2.350 11,208 +0.14(+6.33%)
May 01, 2015 2.170 2.260 2.170 2.210 7,068 +0.04(+1.84%)
Apr 30, 2015 2.300 2.300 2.170 2.170 46,488 -0.08(-3.56%)
Apr 29, 2015 2.300 2.318 2.250 2.250 9,523 -0.03(-1.32%)
Apr 28, 2015 2.260 2.350 2.260 2.280 7,598 +0.03(+1.33%)
Apr 27, 2015 2.270 2.270 2.250 2.250 13,058 -0.02(-0.88%)
Apr 24, 2015 2.260 2.350 2.184 2.270 17,595 -0.00(-0.14%)
Apr 23, 2015 2.210 2.290 2.193 2.273 8,927 +0.04(+1.94%)
Apr 22, 2015 2.250 2.250 2.190 2.230 14,476 -0.03(-1.24%)
Apr 21, 2015 2.250 2.260 2.220 2.258 7,240 +0.02(+0.98%)
Apr 20, 2015 2.284 2.284 2.180 2.236 36,111 -0.01(-0.62%)
Apr 17, 2015 2.230 2.280 2.230 2.250 9,851 +0.00(+0.00%)
Apr 16, 2015 2.267 2.270 2.190 2.250 16,574 -0.02(-0.88%)
Apr 15, 2015 2.230 2.290 2.160 2.270 33,479 +0.09(+4.13%)
Apr 14, 2015 2.240 2.250 2.175 2.180 54,462 -0.09(-3.96%)
Apr 13, 2015 2.280 2.321 2.200 2.270 31,571 -0.01(-0.44%)
Apr 10, 2015 2.270 2.380 2.210 2.280 51,137 -0.02(-0.87%)
Apr 09, 2015 2.440 2.440 2.300 2.300 15,317 -0.10(-4.17%)
Apr 08, 2015 2.430 2.430 2.370 2.400 6,994 -0.05(-2.04%)
Apr 07, 2015 2.329 2.450 2.311 2.450 27,956 +0.19(+8.41%)
Apr 06, 2015 2.370 2.370 2.250 2.260 38,235 -0.09(-3.83%)
Apr 02, 2015 2.310 2.350 2.350 2.350 69,000 +0.05(+2.17%)
Apr 01, 2015 2.390 2.430 2.300 2.300 40,252 -0.14(-5.74%)
Mar 31, 2015 2.390 2.440 2.390 2.440 8,249 +0.01(+0.41%)
Mar 30, 2015 2.400 2.450 2.390 2.430 12,443 +0.01(+0.41%)
Mar 27, 2015 2.420 2.510 2.400 2.420 10,168 +0.02(+0.83%)
Mar 26, 2015 2.450 2.480 2.400 2.400 8,321 -0.08(-3.23%)
Mar 25, 2015 2.500 2.590 2.420 2.480 26,621 +0.02(+0.81%)
Mar 24, 2015 2.570 2.690 2.460 2.460 125,360 -0.19(-7.17%)
Mar 23, 2015 2.640 2.690 2.588 2.650 11,036 +0.01(+0.38%)
Mar 20, 2015 2.630 2.720 2.630 2.640 29,310 -0.03(-1.12%)
Mar 19, 2015 2.680 2.690 2.590 2.670 35,190 -0.04(-1.48%)
Mar 18, 2015 2.611 2.710 2.500 2.710 43,065 +0.12(+4.63%)
Mar 17, 2015 2.540 2.655 2.518 2.590 53,522 +0.03(+1.17%)
Mar 16, 2015 2.460 2.650 2.450 2.560 128,438 +0.00(+0.00%)
Mar 13, 2015 2.800 2.800 2.210 2.560 303,153 -0.54(-17.42%)
Mar 12, 2015 3.110 3.250 3.060 3.100 36,301 +0.00(+0.00%)
Mar 11, 2015 3.160 3.230 3.070 3.100 17,742 -0.05(-1.59%)
Mar 10, 2015 3.160 3.280 3.110 3.150 47,117 -0.04(-1.25%)
Mar 09, 2015 3.340 3.340 3.170 3.190 61,797 -0.07(-2.15%)
Mar 06, 2015 3.250 3.300 3.190 3.260 52,468 -0.02(-0.61%)
Mar 05, 2015 3.270 3.340 3.200 3.280 26,540 -0.02(-0.61%)
Mar 04, 2015 3.490 3.400 3.260 3.300 64,861 -0.10(-2.94%)
Mar 03, 2015 3.490 3.550 3.310 3.400 38,695 -0.12(-3.41%)
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.