Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emblem Corp (TSV: EMC )

N/A UNCHANGED
Last Price Updated: 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, 2017 1.690 1.700 1.640 1.660 739,131 -0.03(-1.78%)
Oct 30, 2017 1.750 1.750 1.660 1.690 512,940 +0.00(+0.00%)
Oct 27, 2017 1.710 1.650 1.690 242,912 +0.00(+0.00%)
Oct 26, 2017 1.700 1.700 1.650 1.690 497,889 +0.03(+1.81%)
Oct 25, 2017 1.670 1.680 1.620 1.660 189,265 -0.01(-0.60%)
Oct 24, 2017 1.690 1.710 1.650 1.670 216,857 -0.02(-1.18%)
Oct 23, 2017 1.700 1.710 1.670 1.690 384,007 +0.03(+1.81%)
Oct 20, 2017 1.610 1.690 1.600 1.660 504,062 +0.07(+4.40%)
Oct 19, 2017 1.640 1.640 1.570 1.590 500,501 -0.03(-1.85%)
Oct 18, 2017 1.690 1.720 1.620 1.620 998,063 -0.03(-1.82%)
Oct 17, 2017 1.680 1.740 1.620 1.650 3,214,865 -0.31(-15.82%)
Oct 16, 2017 1.950 2.010 1.930 1.960 293,952 +0.02(+1.03%)
Oct 13, 2017 1.950 1.970 1.910 1.940 137,833 -0.01(-0.51%)
Oct 12, 2017 2.040 2.050 1.920 1.950 588,705 -0.07(-3.47%)
Oct 11, 2017 1.940 2.040 1.920 2.020 484,389 +0.06(+3.06%)
Oct 10, 2017 1.990 2.010 1.920 1.960 356,772 +0.00(+0.00%)
Oct 06, 2017 2.080 2.100 1.930 1.960 834,675 -0.09(-4.39%)
Oct 05, 2017 1.900 2.050 1.900 2.050 1,181,333 +0.18(+9.63%)
Oct 04, 2017 1.910 1.950 1.830 1.870 702,461 +0.02(+1.08%)
Oct 03, 2017 1.890 1.900 1.850 1.850 200,623 -0.02(-1.07%)
Oct 02, 2017 1.800 1.870 1.780 1.870 276,671 +0.08(+4.47%)
Sep 29, 2017 1.790 1.800 1.770 1.790 118,633 +0.01(+0.56%)
Sep 28, 2017 1.780 1.830 1.780 1.780 63,744 -0.03(-1.66%)
Sep 27, 2017 1.780 1.810 1.770 1.810 152,731 +0.03(+1.69%)
Sep 26, 2017 1.810 1.830 1.770 1.780 125,338 -0.02(-1.11%)
Sep 25, 2017 1.840 1.870 1.790 1.800 155,284 +0.00(+0.00%)
Sep 22, 2017 1.790 1.800 1.770 1.800 130,193 +0.01(+0.56%)
Sep 21, 2017 1.770 1.830 1.730 1.790 108,166 +0.02(+1.13%)
Sep 20, 2017 1.850 1.860 1.760 1.770 386,088 -0.10(-5.35%)
Sep 19, 2017 1.850 1.880 1.810 1.870 286,456 +0.06(+3.31%)
Sep 18, 2017 1.720 1.820 1.690 1.810 308,367 +0.11(+6.47%)
Sep 15, 2017 1.670 1.720 1.630 1.700 248,759 +0.04(+2.41%)
Sep 14, 2017 1.670 1.670 1.630 1.660 222,256 -0.01(-0.60%)
Sep 13, 2017 1.740 1.750 1.660 1.670 201,357 -0.06(-3.47%)
Sep 12, 2017 1.690 1.750 1.670 1.730 219,861 +0.06(+3.59%)
Sep 11, 2017 1.690 1.710 1.650 1.670 105,952 -0.02(-1.18%)
Sep 08, 2017 1.610 1.700 1.610 1.690 362,638 +0.13(+8.33%)
Sep 07, 2017 1.600 1.600 1.560 1.560 121,795 -0.04(-2.50%)
Sep 06, 2017 1.640 1.650 1.580 1.600 156,372 -0.02(-1.23%)
Sep 05, 2017 1.700 1.700 1.620 1.620 79,914 -0.03(-1.82%)
Sep 01, 2017 1.670 1.680 1.640 1.650 79,815 -0.02(-1.20%)
Aug 31, 2017 1.700 1.700 1.650 1.670 153,983 +0.00(+0.00%)
Aug 30, 2017 1.620 1.700 1.620 1.670 88,914 +0.02(+1.21%)
Aug 29, 2017 1.650 1.710 1.610 1.650 440,384 -0.12(-6.78%)
Aug 28, 2017 1.770 1.780 1.750 1.770 101,666 +0.02(+1.14%)
Aug 25, 2017 1.800 1.710 1.750 313,968 -0.05(-2.78%)
Aug 24, 2017 1.870 1.880 1.780 1.800 80,329 -0.05(-2.70%)
Aug 23, 2017 1.790 1.850 1.790 1.850 103,268 +0.09(+5.11%)
Aug 22, 2017 1.780 1.780 1.710 1.760 146,949 +0.00(+0.00%)
Aug 21, 2017 1.820 1.820 1.720 1.760 108,831 -0.06(-3.30%)
Aug 18, 2017 1.830 1.840 1.720 1.820 85,494 -0.01(-0.55%)
Aug 17, 2017 1.900 1.900 1.800 1.830 152,048 -0.06(-3.17%)
Aug 16, 2017 1.870 1.900 1.860 1.890 82,199 +0.05(+2.72%)
Aug 15, 2017 1.840 1.870 1.810 1.840 149,585 +0.00(+0.00%)
Aug 14, 2017 1.700 1.840 1.660 1.840 183,151 +0.16(+9.52%)
Aug 11, 2017 1.640 1.690 1.640 1.680 100,272 +0.05(+3.07%)
Aug 10, 2017 1.680 1.710 1.620 1.630 154,702 -0.08(-4.68%)
Aug 09, 2017 1.760 1.760 1.670 1.710 266,876 -0.05(-2.84%)
Aug 08, 2017 1.860 1.870 1.760 1.760 308,724 -0.08(-4.35%)
Aug 04, 2017 1.860 1.870 1.800 1.840 263,760 -0.05(-2.65%)
Aug 03, 2017 1.950 1.950 1.840 1.890 238,698 -0.05(-2.58%)
Aug 02, 2017 1.980 2.000 1.930 1.940 141,705 -0.04(-2.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.