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, 2020 0.5300 0.5358 0.5010 0.5254 1,439,900 -0.01(-2.09%)
May 28, 2020 0.5500 0.5580 0.5161 0.5366 1,371,248 -0.01(-2.17%)
May 27, 2020 0.5300 0.5799 0.5000 0.5485 3,151,095 +0.01(+1.57%)
May 26, 2020 0.5400 0.5630 0.5051 0.5400 3,088,616 +0.00(+0.00%)
May 22, 2020 0.5600 0.5700 0.5200 0.5400 2,441,900 -0.04(-6.88%)
May 21, 2020 0.5648 0.5870 0.5600 0.5799 1,744,299 -0.01(-1.71%)
May 20, 2020 0.5800 0.5900 0.5400 0.5900 2,715,441 +0.01(+1.72%)
May 19, 2020 0.5900 0.6000 0.5500 0.5800 3,587,885 -0.01(-1.69%)
May 18, 2020 0.6200 0.6300 0.5800 0.5900 3,561,126 -0.03(-4.84%)
May 15, 2020 0.5700 0.6600 0.5400 0.6200 7,429,000 -0.02(-3.13%)
May 14, 2020 0.7800 0.8000 0.5600 0.6400 17,094,872 +0.01(+1.59%)
May 13, 2020 0.8200 0.8300 0.5100 0.6300 14,634,454 -0.07(-10.00%)
May 12, 2020 0.5810 0.9200 0.5764 0.7000 27,097,922 +0.15(+27.27%)
May 11, 2020 0.5000 0.6300 0.4620 0.5500 5,736,527 +0.04(+7.46%)
May 08, 2020 0.5100 0.5799 0.4618 0.5118 8,293,300 +0.04(+9.29%)
May 07, 2020 0.4300 0.5080 0.4100 0.4683 6,036,306 +0.04(+8.91%)
May 06, 2020 0.4500 0.5000 0.3500 0.4300 1,235,797 +0.00(+0.84%)
May 05, 2020 0.4380 0.4895 0.3900 0.4264 1,609,973 +0.03(+6.60%)
May 04, 2020 0.3410 0.4300 0.3300 0.4000 941,358 +0.07(+21.18%)
May 01, 2020 0.3588 0.3588 0.3151 0.3301 160,200 -0.03(-8.00%)
Apr 30, 2020 0.3400 0.3642 0.3203 0.3588 312,628 +0.03(+9.12%)
Apr 29, 2020 0.3418 0.3418 0.3000 0.3288 332,156 -0.00(-0.90%)
Apr 28, 2020 0.2880 0.3690 0.2880 0.3318 644,200 +0.05(+16.42%)
Apr 27, 2020 0.2880 0.2880 0.2760 0.2850 89,851 +0.01(+2.52%)
Apr 24, 2020 0.2860 0.2860 0.2700 0.2780 77,800 -0.00(-0.71%)
Apr 23, 2020 0.2800 0.2800 0.2700 0.2800 146,148 +0.01(+4.48%)
Apr 22, 2020 0.2700 0.2798 0.2566 0.2680 62,585 -0.01(-3.87%)
Apr 21, 2020 0.2560 0.2799 0.2560 0.2788 119,960 +0.01(+5.05%)
Apr 20, 2020 0.2740 0.2899 0.2606 0.2654 190,387 -0.00(-1.70%)
Apr 17, 2020 0.2745 0.2745 0.2500 0.2700 189,400 +0.02(+9.31%)
Apr 16, 2020 0.2700 0.2771 0.2408 0.2470 356,620 -0.02(-8.48%)
Apr 15, 2020 0.2700 0.2797 0.2550 0.2699 239,867 +0.00(+1.28%)
Apr 14, 2020 0.2650 0.3000 0.2506 0.2665 402,803 +0.01(+5.88%)
Apr 13, 2020 0.2310 0.2599 0.2200 0.2517 668,191 +0.03(+12.27%)
Apr 09, 2020 0.2200 0.2303 0.2200 0.2242 297,900 +0.00(+2.05%)
Apr 08, 2020 0.2110 0.2200 0.2001 0.2197 176,656 +0.02(+9.30%)
Apr 07, 2020 0.2120 0.2280 0.2000 0.2010 187,921 +0.00(+0.00%)
Apr 06, 2020 0.2056 0.2129 0.1934 0.2010 265,536 +0.00(+0.35%)
Apr 03, 2020 0.2000 0.2099 0.1875 0.2003 256,700 +0.00(+0.15%)
Apr 02, 2020 0.2100 0.2100 0.1900 0.2000 356,828 -0.02(-7.02%)
Apr 01, 2020 0.2120 0.2316 0.2020 0.2151 254,736 +0.00(+0.51%)
Mar 31, 2020 0.1990 0.2425 0.1970 0.2140 881,172 +0.01(+7.32%)
Mar 30, 2020 0.2100 0.2207 0.1950 0.1994 521,720 -0.02(-7.00%)
Mar 27, 2020 0.2289 0.2290 0.2100 0.2144 95,000 -0.00(-1.65%)
Mar 26, 2020 0.2352 0.2500 0.2020 0.2180 208,812 -0.01(-2.68%)
Mar 25, 2020 0.2600 0.2600 0.2001 0.2240 335,198 +0.01(+7.02%)
Mar 24, 2020 0.2200 0.2150 0.2000 0.2093 112,970 +0.01(+6.95%)
Mar 23, 2020 0.2297 0.2297 0.1400 0.1957 476,970 -0.03(-12.24%)
Mar 20, 2020 0.2380 0.2380 0.2200 0.2230 145,000 -0.01(-6.30%)
Mar 19, 2020 0.2494 0.2509 0.2100 0.2380 151,695 +0.00(+0.17%)
Mar 18, 2020 0.2310 0.2530 0.2100 0.2376 406,022 +0.00(+0.81%)
Mar 17, 2020 0.1970 0.2400 0.1726 0.2357 688,877 +0.04(+17.85%)
Mar 16, 2020 0.2300 0.2300 0.1800 0.2000 607,405 -0.02(-9.95%)
Mar 13, 2020 0.2599 0.2600 0.2105 0.2221 606,900 -0.02(-7.07%)
Mar 12, 2020 0.2000 0.2590 0.1640 0.2390 1,183,400 -0.01(-4.32%)
Mar 11, 2020 0.2900 0.2900 0.2400 0.2498 1,088,382 -0.04(-12.35%)
Mar 10, 2020 0.3310 0.3400 0.2251 0.2850 4,414,796 -0.12(-30.49%)
Mar 09, 2020 0.4500 0.4500 0.3600 0.4100 2,702,983 -0.03(-7.84%)
Mar 06, 2020 0.4100 0.4896 0.4050 0.4449 5,332,500 +0.03(+8.51%)
Mar 05, 2020 0.4100 0.4300 0.4100 0.4100 63,571 +0.01(+2.50%)
Mar 04, 2020 0.4000 0.4400 0.4000 0.4000 165,423 -0.00(-0.67%)
Mar 03, 2020 0.4100 0.4400 0.3980 0.4027 76,343 +0.00(+0.70%)
Mar 02, 2020 0.4100 0.4100 0.3920 0.3999 39,477 -0.01(-2.46%)
Feb 28, 2020 0.4200 0.4207 0.4000 0.4100 143,700 -0.01(-2.52%)
Feb 27, 2020 0.4400 0.4400 0.4000 0.4206 102,971 +0.00(+1.11%)
Feb 26, 2020 0.4200 0.4248 0.4150 0.4160 33,753 -0.00(-0.98%)
Feb 25, 2020 0.4120 0.4400 0.4020 0.4201 192,979 +0.01(+2.21%)
Feb 24, 2020 0.4250 0.4400 0.4100 0.4110 182,839 -0.01(-3.32%)
Feb 21, 2020 0.4250 0.4395 0.4250 0.4251 105,500 -0.00(-0.12%)
Feb 20, 2020 0.4300 0.4400 0.4255 0.4256 62,139 -0.00(-1.02%)
Feb 19, 2020 0.4400 0.4600 0.4300 0.4300 197,224 -0.01(-2.32%)
Feb 18, 2020 0.4255 0.4500 0.4210 0.4402 150,747 +0.00(+0.23%)
Feb 14, 2020 0.4499 0.4500 0.4150 0.4392 155,800 -0.01(-2.40%)
Feb 13, 2020 0.4600 0.4700 0.4000 0.4500 163,626 -0.02(-3.81%)
Feb 12, 2020 0.5000 0.5000 0.4254 0.4678 341,554 -0.03(-5.97%)
Feb 11, 2020 0.4900 0.5099 0.4800 0.4975 129,079 +0.01(+1.53%)
Feb 10, 2020 0.5100 0.5200 0.4500 0.4900 80,277 -0.01(-2.00%)
Feb 07, 2020 0.5079 0.5263 0.5000 0.5000 95,200 -0.01(-1.96%)
Feb 06, 2020 0.4900 0.5200 0.4900 0.5100 64,587 +0.02(+3.60%)
Feb 05, 2020 0.5100 0.5299 0.4511 0.4923 201,999 -0.02(-3.57%)
Feb 04, 2020 0.5200 0.5605 0.5050 0.5105 301,177 -0.05(-8.92%)
Feb 03, 2020 0.5600 0.5743 0.5400 0.5605 69,553 +0.01(+2.54%)
Jan 31, 2020 0.5500 0.5650 0.5455 0.5466 82,400 -0.01(-1.48%)
Jan 30, 2020 0.5800 0.5800 0.5000 0.5548 373,335 -0.01(-0.93%)
Jan 29, 2020 0.5800 0.5900 0.5600 0.5600 228,193 -0.03(-5.08%)
Jan 28, 2020 0.5900 0.6000 0.5800 0.5900 635,171 +0.02(+3.51%)
Jan 27, 2020 0.5600 0.5900 0.5100 0.5700 589,892 -0.01(-1.72%)
Jan 24, 2020 0.6500 0.6600 0.5511 0.5800 706,400 -0.09(-13.43%)
Jan 23, 2020 0.6600 0.7100 0.6200 0.6700 1,680,428 +0.16(+32.10%)
Jan 22, 2020 0.5200 0.5300 0.4900 0.5072 534,988 -0.01(-2.37%)
Jan 21, 2020 0.4500 0.5275 0.4496 0.5195 683,720 +0.08(+18.10%)
Jan 17, 2020 0.4100 0.4400 0.4100 0.4399 340,600 +0.02(+5.31%)
Jan 16, 2020 0.4000 0.4200 0.4000 0.4177 202,155 +0.01(+1.80%)
Jan 15, 2020 0.4030 0.4199 0.4000 0.4103 180,248 +0.01(+2.55%)
Jan 14, 2020 0.4200 0.4200 0.4000 0.4001 164,249 -0.00(-0.50%)
Jan 13, 2020 0.4100 0.4190 0.4006 0.4021 164,316 -0.01(-1.61%)
Jan 10, 2020 0.4200 0.4200 0.4006 0.4087 294,100 -0.00(-0.32%)
Jan 09, 2020 0.3900 0.4100 0.3800 0.4100 162,596 +0.01(+2.99%)
Jan 08, 2020 0.4199 0.4200 0.3800 0.3981 331,024 -0.02(-4.00%)
Jan 07, 2020 0.4000 0.4150 0.3810 0.4147 545,631 +0.04(+11.96%)
Jan 06, 2020 0.3768 0.3800 0.3677 0.3704 289,067 +0.01(+3.20%)
Jan 03, 2020 0.3642 0.3650 0.3400 0.3589 118,800 +0.00(+0.06%)
Jan 02, 2020 0.3650 0.3700 0.3581 0.3587 193,542 +0.01(+4.33%)
Dec 31, 2019 0.3700 0.3700 0.3400 0.3438 476,400 -0.02(-4.76%)
Dec 30, 2019 0.3567 0.3700 0.3400 0.3610 226,260 +0.02(+6.18%)
Dec 27, 2019 0.3625 0.3625 0.3400 0.3400 203,800 -0.02(-5.84%)
Dec 26, 2019 0.3230 0.3633 0.3230 0.3611 279,880 +0.03(+9.09%)
Dec 24, 2019 0.3400 0.3500 0.3301 0.3310 70,300 -0.01(-3.02%)
Dec 23, 2019 0.3572 0.3600 0.3404 0.3413 142,496 -0.01(-2.40%)
Dec 20, 2019 0.3498 0.3545 0.3440 0.3497 126,200 +0.00(+0.52%)
Dec 19, 2019 0.3370 0.3500 0.3100 0.3479 107,972 +0.01(+2.32%)
Dec 18, 2019 0.3500 0.3500 0.3200 0.3400 340,776 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3600 0.2900 0.3400 901,376 +0.04(+13.03%)
Dec 16, 2019 0.3000 0.3050 0.3000 0.3008 81,371 +0.01(+3.72%)
Dec 13, 2019 0.3100 0.3100 0.2900 0.2900 129,700 -0.01(-3.33%)
Dec 12, 2019 0.3000 0.3100 0.2900 0.3000 102,056 +0.01(+3.45%)
Dec 11, 2019 0.3500 0.3500 0.2900 0.2900 240,526 -0.03(-9.66%)
Dec 10, 2019 0.3500 0.3600 0.3020 0.3210 787,050 +0.02(+6.89%)
Dec 09, 2019 0.3203 0.3300 0.2900 0.3003 97,313 -0.01(-1.73%)
Dec 06, 2019 0.3021 0.3200 0.2980 0.3056 108,600 +0.00(+1.26%)
Dec 05, 2019 0.3090 0.3200 0.3000 0.3018 140,953 -0.01(-2.65%)
Dec 04, 2019 0.3000 0.3200 0.2900 0.3100 70,963 -0.00(-0.90%)
Dec 03, 2019 0.3250 0.3260 0.3100 0.3128 62,351 -0.01(-4.52%)
Dec 02, 2019 0.3300 0.3358 0.3084 0.3276 92,871 -0.01(-2.24%)
Nov 29, 2019 0.3623 0.3623 0.3247 0.3351 32,400 -0.01(-2.90%)
Nov 27, 2019 0.3251 0.3500 0.3200 0.3451 113,100 +0.02(+5.44%)
Nov 26, 2019 0.3426 0.3481 0.3261 0.3273 38,726 -0.00(-0.94%)
Nov 25, 2019 0.3800 0.3800 0.3300 0.3304 46,481 -0.01(-4.23%)
Nov 22, 2019 0.3400 0.3600 0.3300 0.3450 83,500 +0.01(+2.99%)
Nov 21, 2019 0.3331 0.3460 0.3250 0.3350 20,299 +0.00(+0.57%)
Nov 20, 2019 0.3643 0.3649 0.3331 0.3331 44,737 -0.02(-4.83%)
Nov 19, 2019 0.3780 0.3800 0.3360 0.3500 72,579 -0.01(-2.78%)
Nov 18, 2019 0.3900 0.3900 0.3340 0.3600 63,142 +0.01(+2.86%)
Nov 15, 2019 0.3300 0.3800 0.3252 0.3500 51,800 +0.02(+7.69%)
Nov 14, 2019 0.3538 0.3695 0.3250 0.3250 276,270 -0.04(-12.04%)
Nov 13, 2019 0.3700 0.3700 0.3450 0.3695 37,304 -0.00(-1.31%)
Nov 12, 2019 0.3800 0.3800 0.3500 0.3744 93,482 +0.00(+0.78%)
Nov 11, 2019 0.3600 0.3750 0.3420 0.3715 68,981 +0.00(+0.68%)
Nov 08, 2019 0.4000 0.4000 0.3600 0.3690 356,700 -0.01(-2.89%)
Nov 07, 2019 0.3600 0.3900 0.3600 0.3800 736,750 +0.06(+20.22%)
Nov 06, 2019 0.3199 0.3293 0.3101 0.3161 54,181 +0.00(+0.25%)
Nov 05, 2019 0.3200 0.3287 0.3011 0.3153 49,916 +0.00(+0.96%)
Nov 04, 2019 0.3010 0.3300 0.3010 0.3123 76,321 +0.02(+5.05%)
Nov 01, 2019 0.3000 0.3000 0.2900 0.2973 34,200 +0.00(+0.78%)
Oct 31, 2019 0.3040 0.3040 0.2850 0.2950 19,990 -0.00(-0.77%)
Oct 30, 2019 0.2980 0.3254 0.2860 0.2973 43,688 +0.00(+0.17%)
Oct 29, 2019 0.3171 0.3267 0.2915 0.2968 63,018 -0.00(-0.03%)
Oct 28, 2019 0.3000 0.3000 0.2820 0.2969 55,343 +0.01(+2.38%)
Oct 25, 2019 0.3000 0.3070 0.2800 0.2900 91,100 -0.02(-4.98%)
Oct 24, 2019 0.3300 0.3370 0.3000 0.3052 25,577 -0.03(-9.44%)
Oct 23, 2019 0.3450 0.3487 0.3050 0.3370 16,037 -0.01(-1.84%)
Oct 22, 2019 0.3440 0.3490 0.3200 0.3433 14,620 +0.01(+1.78%)
Oct 21, 2019 0.3540 0.3540 0.3200 0.3373 32,303 -0.00(-0.79%)
Oct 18, 2019 0.3580 0.3580 0.3301 0.3400 36,800 -0.01(-1.93%)
Oct 17, 2019 0.3655 0.3655 0.3400 0.3467 26,723 -0.00(-0.94%)
Oct 16, 2019 0.3590 0.3699 0.3400 0.3500 34,412 -0.00(-0.23%)
Oct 15, 2019 0.3580 0.3660 0.3370 0.3508 66,889 -0.00(-1.18%)
Oct 14, 2019 0.3650 0.3675 0.3333 0.3550 20,187 +0.00(+0.51%)
Oct 11, 2019 0.3300 0.3600 0.3300 0.3532 109,800 -0.00(-0.23%)
Oct 10, 2019 0.4000 0.4000 0.3540 0.3540 16,547 -0.01(-2.91%)
Oct 09, 2019 0.3720 0.3740 0.3430 0.3646 10,907 -0.01(-2.62%)
Oct 08, 2019 0.3556 0.3790 0.3443 0.3744 21,507 +0.02(+5.61%)
Oct 07, 2019 0.3714 0.3850 0.3545 0.3545 13,059 -0.02(-4.45%)
Oct 04, 2019 0.3619 0.3830 0.3500 0.3710 12,700 +0.03(+7.97%)
Oct 03, 2019 0.3856 0.4000 0.3401 0.3436 65,674 -0.02(-6.45%)
Oct 02, 2019 0.3673 0.3996 0.3673 0.3673 38,116 +0.02(+4.97%)
Oct 01, 2019 0.3762 0.4000 0.3402 0.3499 85,011 -0.04(-9.89%)
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%)
Jul 01, 2019 0.4777 0.5099 0.4600 0.4700 21,804 +0.01(+3.30%)
Jun 28, 2019 0.4800 0.5000 0.4550 0.4550 110,800 -0.02(-3.85%)
Jun 27, 2019 0.4800 0.5000 0.4701 0.4732 27,554 -0.01(-1.42%)
Jun 26, 2019 0.4810 0.5000 0.4670 0.4800 23,396 +0.01(+3.23%)
Jun 25, 2019 0.4760 0.5000 0.4626 0.4650 44,444 +0.01(+2.20%)
Jun 24, 2019 0.5000 0.5100 0.4550 0.4550 42,042 -0.02(-4.81%)
Jun 21, 2019 0.4900 0.5100 0.4780 0.4780 29,100 -0.01(-2.45%)
Jun 20, 2019 0.4800 0.5100 0.4750 0.4900 64,099 +0.01(+2.08%)
Jun 19, 2019 0.5000 0.5100 0.4800 0.4800 96,346 -0.02(-3.03%)
Jun 18, 2019 0.4994 0.5148 0.4708 0.4950 77,236 -0.00(-0.88%)
Jun 17, 2019 0.5200 0.5200 0.4708 0.4994 31,028 -0.02(-3.96%)
Jun 14, 2019 0.5270 0.5270 0.4926 0.5200 156,300 -0.01(-1.89%)
Jun 13, 2019 0.5300 0.5400 0.5200 0.5300 197,576 -0.02(-3.20%)
Jun 12, 2019 0.5230 0.5475 0.5229 0.5475 42,693 +0.00(+0.20%)
Jun 11, 2019 0.5200 0.5475 0.5200 0.5464 87,155 +0.01(+2.65%)
Jun 10, 2019 0.5500 0.5599 0.5102 0.5323 53,686 +0.01(+2.37%)
Jun 07, 2019 0.5500 0.5500 0.5000 0.5200 55,400 -0.02(-3.70%)
Jun 06, 2019 0.5500 0.5600 0.5400 0.5400 15,585 -0.02(-3.57%)
Jun 05, 2019 0.5599 0.5621 0.5440 0.5600 94,999 +0.02(+2.75%)
Jun 04, 2019 0.5600 0.5600 0.5400 0.5450 79,370 -0.02(-2.68%)
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.