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 (%)
Apr 28, 2017 2.400 2.590 2.400 2.510 239,663 +0.11(+4.58%)
Apr 27, 2017 2.490 2.490 2.340 2.400 417,452 -0.09(-3.61%)
Apr 26, 2017 2.560 2.600 2.470 2.490 410,178 -0.07(-2.73%)
Apr 25, 2017 2.740 2.740 2.470 2.560 602,228 -0.10(-3.76%)
Apr 24, 2017 2.950 2.950 2.650 2.660 604,757 -0.20(-6.99%)
Apr 21, 2017 2.640 2.880 2.620 2.860 616,214 +0.22(+8.33%)
Apr 20, 2017 2.790 2.820 2.580 2.640 298,741 -0.10(-3.65%)
Apr 19, 2017 2.450 2.800 2.450 2.740 707,387 +0.24(+9.60%)
Apr 18, 2017 2.630 2.640 2.390 2.500 1,024,011 -0.10(-3.85%)
Apr 17, 2017 2.860 2.880 2.550 2.600 808,061 -0.28(-9.72%)
Apr 13, 2017 3.030 3.030 2.710 2.880 1,328,335 -0.15(-4.95%)
Apr 12, 2017 3.000 3.030 2.850 3.030 1,133,343 +0.16(+5.57%)
Apr 11, 2017 3.290 3.350 2.760 2.870 2,623,268 -0.19(-6.21%)
Apr 10, 2017 2.650 3.380 2.620 3.060 4,912,223 +0.56(+22.40%)
Apr 07, 2017 2.250 2.500 2.250 2.500 1,106,161 +0.26(+11.61%)
Apr 06, 2017 2.300 2.300 2.230 2.240 907,251 +0.02(+0.90%)
Apr 05, 2017 2.190 2.410 2.170 2.220 1,244,271 +0.05(+2.30%)
Apr 04, 2017 2.250 2.280 2.160 2.170 331,996 -0.08(-3.56%)
Apr 03, 2017 2.360 2.360 2.250 2.250 335,075 -0.06(-2.60%)
Mar 31, 2017 2.350 2.360 2.300 2.310 347,075 +0.00(+0.00%)
Mar 30, 2017 2.380 2.380 2.230 2.310 741,482 -0.06(-2.53%)
Mar 29, 2017 2.450 2.450 2.310 2.370 483,904 -0.07(-2.87%)
Mar 28, 2017 2.500 2.530 2.410 2.440 631,398 -0.05(-2.01%)
Mar 27, 2017 2.510 2.530 2.380 2.490 828,081 +0.15(+6.41%)
Mar 24, 2017 2.440 2.450 2.240 2.340 398,942 -0.03(-1.27%)
Mar 23, 2017 2.400 2.440 2.320 2.370 404,761 +0.04(+1.72%)
Mar 22, 2017 2.160 2.390 2.050 2.330 970,370 +0.18(+8.37%)
Mar 21, 2017 2.350 2.380 2.110 2.150 1,054,117 -0.18(-7.73%)
Mar 20, 2017 2.580 2.600 2.310 2.330 748,695 -0.16(-6.43%)
Mar 17, 2017 2.540 2.580 2.470 2.490 567,859 -0.05(-1.97%)
Mar 16, 2017 2.580 2.610 2.490 2.540 395,814 -0.03(-1.17%)
Mar 15, 2017 2.650 2.700 2.540 2.570 666,175 -0.11(-4.10%)
Mar 14, 2017 2.860 2.890 2.620 2.680 1,194,391 -0.15(-5.30%)
Mar 13, 2017 2.540 2.830 2.450 2.830 1,308,380 +0.25(+9.69%)
Mar 10, 2017 2.600 2.650 2.360 2.580 1,176,775 +0.01(+0.39%)
Mar 09, 2017 2.600 2.870 2.530 2.570 967,592 -0.03(-1.15%)
Mar 08, 2017 2.720 2.720 2.410 2.600 1,415,780 -0.20(-7.14%)
Mar 07, 2017 2.910 2.980 2.780 2.800 753,496 -0.21(-6.98%)
Mar 06, 2017 3.210 3.210 2.960 3.010 638,708 -0.19(-5.94%)
Mar 03, 2017 3.320 3.350 3.180 3.200 435,576 -0.09(-2.74%)
Mar 02, 2017 3.240 3.330 3.190 3.290 548,063 +0.06(+1.86%)
Mar 01, 2017 3.380 3.400 3.180 3.230 698,057 -0.19(-5.56%)
Feb 28, 2017 3.500 3.620 3.380 3.420 566,056 -0.18(-5.00%)
Feb 27, 2017 3.560 3.690 3.540 3.600 248,456 +0.03(+0.84%)
Feb 24, 2017 3.680 3.710 3.530 3.570 319,112 -0.09(-2.46%)
Feb 23, 2017 3.820 3.820 3.660 3.660 325,995 -0.20(-5.18%)
Feb 22, 2017 3.900 3.900 3.700 3.860 404,887 -0.05(-1.28%)
Feb 21, 2017 3.970 3.970 3.800 3.910 267,855 -0.07(-1.76%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.19(-4.56%)
Feb 16, 2017 3.990 4.190 3.990 4.170 327,053 +0.21(+5.30%)
Feb 15, 2017 3.850 4.090 3.750 3.960 538,665 +0.11(+2.86%)
Feb 14, 2017 3.560 3.850 3.500 3.850 454,225 +0.27(+7.54%)
Feb 13, 2017 3.690 3.690 3.510 3.580 520,286 -0.07(-1.92%)
Feb 10, 2017 3.710 3.710 3.560 3.650 603,607 -0.07(-1.88%)
Feb 09, 2017 3.850 3.850 3.650 3.720 315,726 -0.07(-1.85%)
Feb 08, 2017 3.860 3.880 3.720 3.790 242,711 -0.07(-1.81%)
Feb 07, 2017 3.700 3.900 3.600 3.860 421,296 +0.16(+4.32%)
Feb 06, 2017 3.600 3.720 3.550 3.700 251,155 +0.10(+2.78%)
Feb 03, 2017 3.580 3.670 3.550 3.600 199,292 +0.02(+0.56%)
Feb 02, 2017 3.690 3.690 3.550 3.580 233,539 -0.13(-3.50%)
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.