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 (%)
Oct 31, 2013 2.800 2.810 2.750 2.750 33,305 -0.08(-2.83%)
Oct 30, 2013 2.810 2.840 2.760 2.830 56,801 -0.01(-0.35%)
Oct 29, 2013 2.860 2.860 2.790 2.840 20,653 -0.02(-0.70%)
Oct 28, 2013 2.860 2.890 2.800 2.860 30,373 -0.04(-1.38%)
Oct 25, 2013 2.900 2.900 2.850 2.900 13,228 -0.01(-0.34%)
Oct 24, 2013 2.900 2.910 2.860 2.910 11,469 +0.01(+0.34%)
Oct 23, 2013 2.850 2.900 2.780 2.900 20,710 +0.04(+1.40%)
Oct 22, 2013 2.850 2.870 2.810 2.860 42,738 -0.01(-0.35%)
Oct 21, 2013 2.920 2.940 2.810 2.870 29,758 -0.11(-3.69%)
Oct 18, 2013 2.900 2.980 2.890 2.980 3,696 +0.04(+1.36%)
Oct 17, 2013 2.870 2.980 2.865 2.940 27,494 +0.09(+3.16%)
Oct 16, 2013 2.800 2.900 2.750 2.850 79,914 -0.10(-3.39%)
Oct 15, 2013 2.940 2.980 2.910 2.950 14,821 -0.01(-0.34%)
Oct 14, 2013 2.960 2.990 2.930 2.960 20,155 +0.00(+0.00%)
Oct 11, 2013 2.950 3.000 2.950 2.960 31,280 +0.03(+1.02%)
Oct 10, 2013 2.950 2.980 2.930 2.930 39,916 -0.02(-0.68%)
Oct 09, 2013 2.960 2.979 2.920 2.950 9,716 -0.01(-0.34%)
Oct 08, 2013 2.961 2.990 2.960 2.960 12,653 +0.01(+0.34%)
Oct 07, 2013 2.940 2.980 2.940 2.950 11,350 +0.01(+0.34%)
Oct 04, 2013 2.931 2.980 2.920 2.940 20,687 +0.01(+0.34%)
Oct 03, 2013 2.920 3.000 2.920 2.930 17,968 -0.05(-1.68%)
Oct 02, 2013 3.010 3.039 2.980 2.980 34,488 -0.06(-1.97%)
Oct 01, 2013 3.020 3.070 3.020 3.040 18,268 -0.03(-0.98%)
Sep 27, 2013 3.050 3.080 3.010 3.070 23,501 +0.01(+0.33%)
Sep 26, 2013 3.060 3.070 3.050 3.060 21,229 -0.02(-0.65%)
Sep 25, 2013 3.120 3.120 3.050 3.080 22,242 -0.04(-1.28%)
Sep 24, 2013 3.070 3.160 3.069 3.120 33,696 +0.02(+0.65%)
Sep 23, 2013 3.020 3.110 3.020 3.100 22,100 +0.08(+2.65%)
Sep 20, 2013 3.050 3.090 3.020 3.020 73,537 -0.05(-1.63%)
Sep 19, 2013 3.022 3.100 3.021 3.070 153,554 +0.05(+1.66%)
Sep 18, 2013 3.010 3.060 2.980 3.020 135,729 -0.03(-0.98%)
Sep 17, 2013 3.070 3.070 2.960 3.050 37,835 -0.02(-0.65%)
Sep 16, 2013 3.000 3.070 3.010 3.070 24,559 +0.05(+1.66%)
Sep 13, 2013 3.030 3.040 3.000 3.020 23,369 -0.03(-0.98%)
Sep 12, 2013 3.050 3.050 3.010 3.050 15,787 +0.00(+0.00%)
Sep 11, 2013 3.040 3.050 2.990 3.050 26,074 +0.03(+0.99%)
Sep 10, 2013 3.040 3.060 2.980 3.020 37,782 -0.02(-0.66%)
Sep 09, 2013 2.980 3.080 2.980 3.040 37,206 +0.04(+1.33%)
Sep 06, 2013 2.990 3.040 2.961 3.000 7,951 +0.01(+0.33%)
Sep 05, 2013 3.000 3.010 2.940 2.990 19,510 -0.02(-0.66%)
Sep 04, 2013 2.910 3.060 2.910 3.010 49,026 +0.06(+2.03%)
Sep 03, 2013 2.910 3.020 2.910 2.950 25,401 +0.01(+0.34%)
Aug 30, 2013 3.010 3.010 2.940 2.940 10,496 -0.04(-1.34%)
Aug 29, 2013 2.974 3.040 2.974 2.980 49,906 +0.02(+0.68%)
Aug 28, 2013 2.870 2.980 2.870 2.960 38,037 +0.08(+2.78%)
Aug 27, 2013 2.910 2.940 2.870 2.880 13,129 -0.04(-1.37%)
Aug 26, 2013 2.940 2.980 2.920 2.920 37,735 +0.02(+0.69%)
Aug 23, 2013 2.850 2.990 2.840 2.900 31,674 +0.04(+1.40%)
Aug 22, 2013 2.960 2.980 2.850 2.860 33,456 -0.03(-1.04%)
Aug 21, 2013 2.890 2.920 2.870 2.890 20,946 +0.02(+0.70%)
Aug 20, 2013 2.870 2.900 2.760 2.870 92,516 +0.03(+1.06%)
Aug 19, 2013 2.850 2.990 2.840 2.840 34,225 -0.03(-1.05%)
Aug 16, 2013 2.940 2.980 2.870 2.870 36,344 -0.06(-2.05%)
Aug 15, 2013 3.050 3.050 2.891 2.930 69,813 -0.07(-2.33%)
Aug 14, 2013 3.100 3.100 2.961 3.000 78,891 -0.03(-0.99%)
Aug 13, 2013 3.050 3.050 3.010 3.030 23,206 -0.01(-0.33%)
Aug 12, 2013 3.030 3.130 3.000 3.040 53,492 +0.01(+0.33%)
Aug 09, 2013 3.062 3.080 3.030 3.030 19,289 -0.03(-0.98%)
Aug 08, 2013 3.100 3.150 3.060 3.060 55,179 -0.01(-0.33%)
Aug 07, 2013 3.090 3.100 3.060 3.070 22,838 -0.04(-1.29%)
Aug 06, 2013 3.080 3.180 3.070 3.110 42,133 +0.01(+0.32%)
Aug 05, 2013 3.100 3.200 3.050 3.100 72,353 +0.09(+2.99%)
Aug 02, 2013 3.290 3.290 2.820 3.010 456,601 -0.64(-17.53%)
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.