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 31, 2017 2.500 2.500 2.450 2.500 26,706 +0.00(+0.00%)
May 30, 2017 2.450 2.500 2.400 2.500 78,629 +0.05(+2.04%)
May 26, 2017 2.450 2.450 2.350 2.450 28,792 +0.00(+0.00%)
May 25, 2017 2.400 2.450 2.400 2.450 23,541 +0.05(+2.08%)
May 24, 2017 2.400 2.450 2.400 2.400 14,016 -0.02(-1.03%)
May 23, 2017 2.500 2.500 2.400 2.425 31,660 -0.08(-3.00%)
May 22, 2017 2.450 2.550 2.450 2.500 24,747 +0.00(+0.00%)
May 19, 2017 2.300 2.600 2.300 2.500 270,682 +0.00(+0.00%)
May 18, 2017 2.450 2.550 2.450 2.500 44,735 +0.05(+2.04%)
May 17, 2017 2.500 2.600 2.450 2.450 154,843 -0.05(-2.00%)
May 16, 2017 2.400 2.650 2.400 2.500 335,168 +0.10(+4.17%)
May 15, 2017 2.450 2.450 2.400 2.400 11,503 -0.05(-2.04%)
May 12, 2017 2.400 2.450 2.400 2.450 61,419 +0.00(+0.00%)
May 11, 2017 2.450 2.450 2.400 2.450 47,448 +0.05(+2.08%)
May 10, 2017 2.450 2.450 2.350 2.400 51,660 -0.05(-2.04%)
May 09, 2017 2.350 2.500 2.300 2.450 111,956 +0.15(+6.52%)
May 08, 2017 2.400 2.400 2.250 2.300 33,215 -0.10(-4.17%)
May 05, 2017 2.321 2.400 2.300 2.400 13,980 +0.10(+4.35%)
May 04, 2017 2.350 2.350 2.300 2.300 23,440 +0.00(+0.00%)
May 03, 2017 2.350 2.350 2.300 2.300 25,318 -0.05(-2.13%)
May 02, 2017 2.300 2.400 2.300 2.350 25,748 +0.05(+2.17%)
May 01, 2017 2.300 2.375 2.300 2.300 10,133 +0.00(+0.00%)
Apr 28, 2017 2.400 2.425 2.250 2.300 58,678 -0.10(-4.17%)
Apr 27, 2017 2.450 2.450 2.400 2.400 32,592 -0.05(-2.04%)
Apr 26, 2017 2.400 2.450 2.350 2.450 14,110 +0.10(+4.26%)
Apr 25, 2017 2.400 2.450 2.350 2.350 18,678 +0.00(+0.00%)
Apr 24, 2017 2.350 2.400 2.350 2.350 11,606 +0.00(+0.00%)
Apr 21, 2017 2.400 2.400 2.350 2.350 38,908 -0.05(-2.08%)
Apr 20, 2017 2.400 2.450 2.400 2.400 37,484 +0.00(+0.00%)
Apr 19, 2017 2.450 2.450 2.400 2.400 35,411 -0.05(-2.04%)
Apr 18, 2017 2.450 2.500 2.400 2.450 35,172 +0.03(+1.03%)
Apr 17, 2017 2.450 2.450 2.400 2.425 12,329 +0.02(+1.04%)
Apr 13, 2017 2.450 2.450 2.400 2.400 50,258 +0.00(+0.00%)
Apr 12, 2017 2.350 2.450 2.350 2.400 18,142 +0.00(+0.00%)
Apr 11, 2017 2.450 2.500 2.400 2.400 17,833 -0.05(-2.04%)
Apr 10, 2017 2.300 2.450 2.300 2.450 41,519 +0.10(+4.26%)
Apr 07, 2017 2.350 2.400 2.300 2.350 13,113 -0.05(-2.08%)
Apr 06, 2017 2.300 2.410 2.250 2.400 41,785 +0.10(+4.35%)
Apr 05, 2017 2.350 2.350 2.300 2.300 12,949 +0.00(+0.00%)
Apr 04, 2017 2.300 2.400 2.300 2.300 14,963 -0.05(-2.13%)
Apr 03, 2017 2.350 2.450 2.350 2.350 56,465 +0.00(+0.00%)
Mar 31, 2017 2.300 2.450 2.200 2.350 24,413 +0.00(+0.00%)
Mar 30, 2017 2.350 2.500 2.300 2.350 198,134 +0.00(+0.00%)
Mar 29, 2017 2.250 2.400 2.200 2.350 88,489 +0.25(+11.90%)
Mar 28, 2017 2.300 2.350 2.050 2.100 258,273 -0.25(-10.64%)
Mar 27, 2017 2.300 2.350 2.300 2.350 73,051 +0.10(+4.44%)
Mar 24, 2017 2.300 2.350 2.250 2.250 7,518 -0.10(-4.26%)
Mar 23, 2017 2.350 2.400 2.300 2.350 16,901 +0.00(+0.00%)
Mar 22, 2017 2.350 2.400 2.250 2.350 74,100 +0.05(+2.17%)
Mar 21, 2017 2.300 2.305 2.250 2.300 21,056 -0.05(-2.13%)
Mar 20, 2017 2.450 2.450 2.300 2.350 29,233 -0.10(-4.08%)
Mar 17, 2017 2.350 2.450 2.250 2.450 38,435 +0.10(+4.26%)
Mar 16, 2017 2.300 2.350 2.300 2.350 21,037 +0.05(+2.17%)
Mar 15, 2017 2.371 2.400 2.300 2.300 32,442 -0.10(-4.17%)
Mar 14, 2017 2.400 2.450 2.350 2.400 9,142 -0.05(-2.04%)
Mar 13, 2017 2.450 2.450 2.350 2.450 25,884 +0.05(+2.08%)
Mar 10, 2017 2.400 2.450 2.400 2.400 23,471 +0.05(+2.13%)
Mar 09, 2017 2.450 2.450 2.300 2.350 16,612 -0.10(-4.08%)
Mar 08, 2017 2.500 2.500 2.350 2.450 15,468 -0.05(-2.00%)
Mar 07, 2017 2.400 2.500 2.400 2.500 49,851 +0.10(+4.17%)
Mar 06, 2017 2.150 2.400 2.150 2.400 98,201 +0.20(+9.09%)
Mar 03, 2017 2.200 2.250 2.200 2.200 7,897 -0.05(-2.22%)
Mar 02, 2017 2.250 2.300 2.150 2.250 26,216 +0.05(+2.27%)
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.