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 (%)
Jun 30, 2017 1.570 1.620 1.570 1.600 100,846 -0.01(-0.62%)
Jun 29, 2017 1.610 1.630 1.590 1.610 166,003 +0.01(+0.63%)
Jun 28, 2017 1.590 1.620 1.570 1.600 107,454 +0.00(+0.00%)
Jun 27, 2017 1.600 1.620 1.530 1.600 457,988 -0.03(-1.84%)
Jun 26, 2017 1.680 1.680 1.610 1.630 404,798 -0.04(-2.40%)
Jun 23, 2017 1.680 1.700 1.660 1.670 300,982 -0.02(-1.18%)
Jun 22, 2017 1.680 1.690 1.620 1.690 447,594 +0.03(+1.81%)
Jun 21, 2017 1.670 1.690 1.650 1.660 105,523 -0.01(-0.60%)
Jun 20, 2017 1.700 1.710 1.650 1.670 184,373 -0.04(-2.34%)
Jun 19, 2017 1.720 1.720 1.690 1.710 247,617 +0.01(+0.59%)
Jun 16, 2017 1.740 1.750 1.690 1.700 261,989 -0.02(-1.16%)
Jun 15, 2017 1.710 1.720 1.660 1.720 204,528 +0.01(+0.58%)
Jun 14, 2017 1.770 1.770 1.710 1.710 172,098 -0.04(-2.29%)
Jun 13, 2017 1.800 1.810 1.720 1.750 259,311 -0.07(-3.85%)
Jun 12, 2017 1.880 1.910 1.770 1.820 440,041 -0.01(-0.55%)
Jun 09, 2017 1.710 1.850 1.690 1.830 477,236 +0.13(+7.65%)
Jun 08, 2017 1.720 1.740 1.630 1.700 263,378 +0.04(+2.41%)
Jun 07, 2017 1.640 1.730 1.580 1.660 919,591 +0.04(+2.47%)
Jun 06, 2017 1.550 1.670 1.520 1.620 805,580 -0.02(-1.22%)
Jun 05, 2017 1.760 1.790 1.610 1.640 809,578 -0.21(-11.35%)
Jun 02, 2017 1.850 1.870 1.770 1.850 701,737 -0.03(-1.60%)
Jun 01, 2017 1.950 1.950 1.630 1.880 1,838,699 -0.22(-10.48%)
May 31, 2017 2.130 2.160 2.040 2.100 273,486 -0.08(-3.67%)
May 30, 2017 2.320 2.320 2.150 2.180 331,424 -0.14(-6.03%)
May 29, 2017 2.330 2.380 2.270 2.320 140,347 -0.01(-0.43%)
May 26, 2017 2.280 2.370 2.270 2.330 160,864 +0.05(+2.19%)
May 25, 2017 2.300 2.300 2.250 2.280 75,128 -0.02(-0.87%)
May 24, 2017 2.290 2.350 2.270 2.300 128,514 +0.00(+0.00%)
May 23, 2017 2.320 2.340 2.250 2.300 182,420 +0.07(+3.14%)
May 19, 2017 2.280 2.300 2.230 2.230 68,690 -0.02(-1.11%)
May 18, 2017 2.220 2.320 2.220 2.255 90,564 -0.00(-0.22%)
May 17, 2017 2.370 2.370 2.240 2.260 177,524 -0.10(-4.24%)
May 16, 2017 2.400 2.400 2.320 2.360 67,606 -0.01(-0.42%)
May 15, 2017 2.300 2.400 2.300 2.370 134,190 +0.04(+1.72%)
May 12, 2017 2.410 2.410 2.230 2.330 158,806 -0.01(-0.43%)
May 11, 2017 2.200 2.400 2.100 2.340 422,072 +0.13(+5.88%)
May 10, 2017 2.390 2.400 2.200 2.210 242,890 -0.17(-7.14%)
May 09, 2017 2.460 2.470 2.330 2.380 246,131 -0.06(-2.46%)
May 08, 2017 2.430 2.490 2.420 2.440 195,571 +0.02(+0.83%)
May 05, 2017 2.390 2.460 2.390 2.420 88,343 +0.00(+0.00%)
May 04, 2017 2.450 2.450 2.370 2.420 237,216 -0.09(-3.59%)
May 03, 2017 2.450 2.550 2.430 2.510 218,622 +0.06(+2.45%)
May 02, 2017 2.570 2.640 2.400 2.450 408,388 -0.14(-5.41%)
May 01, 2017 2.550 2.620 2.520 2.590 215,810 +0.08(+3.19%)
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%)
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.