Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Emblem Corp (TSV: EMC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 18, 2019		1.880	1.880		0	+0.00(+0.00%)
Mar 15, 2019	1.870	1.870	1.820	1.850	848,412	-0.04(-2.12%)
Mar 14, 2019	1.840	1.890	1.830	1.890	961,951	+0.08(+4.42%)
Mar 13, 2019	1.790	1.870	1.750	1.810	1,403,285	+0.01(+0.56%)
Mar 12, 2019	1.840	1.875	1.800	1.800	1,685,428	-0.05(-2.70%)
Mar 11, 2019	1.850	1.900	1.840	1.850	949,832	-0.01(-0.54%)
Mar 08, 2019	1.810	1.860	1.730	1.860	1,431,154	+0.01(+0.54%)
Mar 07, 2019	1.860	1.930	1.800	1.850	1,263,997	-0.02(-1.07%)
Mar 06, 2019	1.880	1.890	1.780	1.870	1,107,835	+0.01(+0.54%)
Mar 05, 2019	1.730	1.860	1.700	1.860	1,504,873	+0.14(+8.14%)
Mar 04, 2019	1.680	1.770	1.680	1.720	578,184	+0.01(+0.58%)
Mar 01, 2019	1.740	1.740	1.680	1.710	890,438	-0.03(-1.72%)
Feb 28, 2019	1.670	1.750	1.660	1.740	574,427	+0.11(+6.75%)
Feb 27, 2019	1.760	1.780	1.600	1.630	858,623	-0.16(-8.94%)
Feb 26, 2019	1.840	1.850	1.780	1.790	787,215	-0.06(-3.24%)
Feb 25, 2019	1.770	1.850	1.750	1.850	1,386,338	+0.07(+3.93%)
Feb 22, 2019	1.760	1.790	1.710	1.780	800,836	+0.00(+0.00%)
Feb 21, 2019	1.690	1.780	1.600	1.780	775,702	+0.07(+4.09%)
Feb 20, 2019	1.580	1.710	1.530	1.710	540,825	+0.14(+8.92%)
Feb 19, 2019	1.500	1.570	1.500	1.570	324,122	+0.05(+3.29%)
Feb 15, 2019		1.520	1.520	1.520	0	+0.08(+5.56%)
Feb 14, 2019	1.450	1.490	1.410	1.440	302,309	-0.02(-1.37%)
Feb 13, 2019	1.470	1.530	1.430	1.460	737,888	+0.03(+2.10%)
Feb 12, 2019	1.350	1.470	1.320	1.430	978,379	+0.06(+4.38%)
Feb 11, 2019	1.500	1.550	1.360	1.370	668,407	-0.11(-7.43%)
Feb 08, 2019	1.540	1.580	1.460	1.480	596,301	-0.07(-4.52%)
Feb 07, 2019	1.520	1.590	1.430	1.550	989,842	-0.07(-4.32%)
Feb 06, 2019	1.680	1.700	1.530	1.620	1,091,859	-0.08(-4.71%)
Feb 05, 2019	1.730	1.800	1.670	1.700	1,236,810	-0.07(-3.95%)
Feb 04, 2019	1.720	1.800	1.700	1.770	1,745,563	+0.11(+6.63%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Emblem Corp (TSV: EMC )

Historical Prices