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, 2015 2.750 2.780 2.690 2.720 17,853 -0.07(-2.51%)
Jul 30, 2015 2.700 2.790 2.680 2.790 19,085 +0.08(+2.95%)
Jul 29, 2015 2.800 2.800 2.700 2.710 11,354 +0.02(+0.74%)
Jul 28, 2015 2.800 2.840 2.690 2.690 15,668 -0.13(-4.61%)
Jul 27, 2015 2.910 2.910 2.800 2.820 13,637 -0.06(-2.08%)
Jul 24, 2015 2.750 2.900 2.750 2.880 62,926 +0.11(+3.97%)
Jul 23, 2015 2.760 2.790 2.760 2.770 6,806 -0.02(-0.72%)
Jul 22, 2015 2.790 2.790 2.750 2.790 16,777 +0.00(+0.00%)
Jul 21, 2015 2.675 2.790 2.675 2.790 10,386 +0.06(+2.20%)
Jul 20, 2015 2.770 2.790 2.660 2.730 29,887 +0.00(+0.00%)
Jul 17, 2015 2.690 2.740 2.679 2.730 15,672 +0.01(+0.37%)
Jul 16, 2015 2.850 2.850 2.710 2.720 36,428 -0.07(-2.51%)
Jul 15, 2015 2.740 2.790 2.670 2.790 22,159 +0.02(+0.72%)
Jul 14, 2015 2.681 2.790 2.681 2.770 7,420 +0.09(+3.36%)
Jul 13, 2015 2.610 2.710 2.610 2.680 14,609 +0.01(+0.37%)
Jul 10, 2015 2.510 2.680 2.510 2.670 30,969 +0.17(+6.80%)
Jul 09, 2015 2.550 2.620 2.500 2.500 48,703 +0.00(+0.00%)
Jul 08, 2015 2.610 2.690 2.500 2.500 60,696 -0.13(-4.94%)
Jul 07, 2015 2.710 2.730 2.620 2.630 57,715 -0.05(-1.87%)
Jul 06, 2015 2.710 2.740 2.680 2.680 24,058 -0.01(-0.37%)
Jul 02, 2015 2.730 2.690 2.690 2.690 7,300 +0.00(+0.00%)
Jul 01, 2015 2.700 2.710 2.690 2.690 4,648 +0.05(+1.89%)
Jun 30, 2015 2.640 2.690 2.500 2.640 55,180 +0.02(+0.76%)
Jun 29, 2015 2.700 2.770 2.600 2.620 65,030 -0.14(-5.07%)
Jun 26, 2015 2.840 2.900 2.700 2.760 47,777 -0.04(-1.43%)
Jun 25, 2015 2.920 2.940 2.800 2.800 18,703 -0.09(-3.11%)
Jun 24, 2015 2.940 2.940 2.890 2.890 14,552 -0.01(-0.34%)
Jun 23, 2015 2.900 2.990 2.900 2.900 14,446 +0.00(+0.00%)
Jun 22, 2015 2.870 2.950 2.810 2.900 16,904 +0.10(+3.57%)
Jun 19, 2015 2.950 2.980 2.800 2.800 46,280 -0.07(-2.44%)
Jun 18, 2015 2.910 2.920 2.860 2.870 19,234 +0.02(+0.70%)
Jun 17, 2015 2.940 2.990 2.810 2.850 38,342 -0.02(-0.70%)
Jun 16, 2015 2.700 2.900 2.700 2.870 78,745 +0.16(+5.90%)
Jun 15, 2015 2.610 2.740 2.610 2.710 54,059 +0.02(+0.74%)
Jun 12, 2015 2.680 2.800 2.550 2.690 125,270 +0.05(+1.89%)
Jun 11, 2015 2.860 2.900 2.600 2.640 258,843 -0.25(-8.65%)
Jun 10, 2015 2.920 3.010 2.850 2.890 54,460 -0.05(-1.70%)
Jun 09, 2015 3.020 3.020 2.860 2.940 48,143 -0.09(-2.97%)
Jun 08, 2015 3.240 3.240 2.950 3.030 71,580 -0.16(-5.02%)
Jun 05, 2015 3.150 3.250 3.100 3.190 146,453 +0.10(+3.24%)
Jun 04, 2015 3.210 3.280 3.090 3.090 110,214 -0.19(-5.79%)
Jun 03, 2015 3.200 3.270 3.120 3.280 46,440 +0.05(+1.55%)
Jun 02, 2015 2.740 3.260 2.600 3.230 359,155 +0.05(+1.57%)
Jun 01, 2015 3.190 3.240 3.120 3.180 43,494 +0.03(+0.95%)
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%)
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.