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 (%)
Sep 28, 2018 1.610 1.680 1.560 1.640 596,589 +0.08(+5.13%)
Sep 27, 2018 1.640 1.650 1.560 1.560 416,877 -0.06(-3.70%)
Sep 26, 2018 1.610 1.640 1.540 1.620 863,370 +0.02(+1.25%)
Sep 25, 2018 1.640 1.670 1.580 1.600 918,086 -0.04(-2.44%)
Sep 24, 2018 1.700 1.700 1.610 1.640 735,080 -0.02(-1.20%)
Sep 21, 2018 1.750 1.780 1.660 1.660 792,929 -0.04(-2.35%)
Sep 20, 2018 1.720 1.780 1.690 1.700 749,856 +0.04(+2.41%)
Sep 19, 2018 1.850 1.860 1.650 1.660 1,424,165 -0.16(-8.79%)
Sep 18, 2018 1.830 1.890 1.810 1.820 998,388 +0.02(+1.11%)
Sep 17, 2018 1.930 1.930 1.790 1.800 673,862 -0.06(-3.23%)
Sep 14, 2018 1.670 1.870 1.660 1.860 1,610,588 +0.05(+2.76%)
Sep 13, 2018 2.040 2.120 1.740 1.810 3,362,803 -0.16(-8.12%)
Sep 12, 2018 1.910 2.040 1.860 1.970 2,839,268 +0.20(+11.30%)
Sep 11, 2018 1.770 1.870 1.730 1.770 1,531,416 +0.04(+2.31%)
Sep 10, 2018 1.720 1.750 1.650 1.730 1,058,404 +0.03(+1.76%)
Sep 07, 2018 1.550 1.770 1.540 1.700 2,222,330 +0.17(+11.11%)
Sep 06, 2018 1.530 1.550 1.470 1.530 514,041 +0.01(+0.66%)
Sep 05, 2018 1.550 1.570 1.460 1.520 608,008 -0.02(-1.30%)
Sep 04, 2018 1.570 1.600 1.540 1.540 621,158 -0.01(-0.65%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 30, 2018 1.550 1.550 1.450 1.500 677,395 -0.05(-3.23%)
Aug 29, 2018 1.520 1.580 1.500 1.550 743,352 +0.06(+4.03%)
Aug 28, 2018 1.530 1.550 1.430 1.490 943,496 -0.08(-5.10%)
Aug 27, 2018 1.590 1.620 1.500 1.570 2,003,943 +0.03(+1.95%)
Aug 24, 2018 1.380 1.570 1.380 1.540 1,647,306 +0.18(+13.24%)
Aug 23, 2018 1.410 1.430 1.320 1.360 953,559 -0.03(-2.16%)
Aug 22, 2018 1.300 1.410 1.270 1.390 1,494,188 +0.13(+10.32%)
Aug 21, 2018 1.280 1.340 1.260 1.260 844,298 +0.04(+3.28%)
Aug 20, 2018 1.170 1.240 1.160 1.220 915,690 +0.05(+4.27%)
Aug 17, 2018 1.170 1.180 1.140 1.170 254,039 +0.03(+2.63%)
Aug 16, 2018 1.180 1.200 1.130 1.140 396,291 -0.03(-2.56%)
Aug 15, 2018 1.190 1.200 1.140 1.170 543,676 +0.01(+0.86%)
Aug 14, 2018 1.170 1.180 1.080 1.160 376,186 -0.01(-0.85%)
Aug 13, 2018 1.180 1.200 1.160 1.170 214,090 -0.03(-2.50%)
Aug 10, 2018 1.190 1.210 1.190 1.200 188,952 +0.00(+0.00%)
Aug 09, 2018 1.210 1.230 1.190 1.200 441,760 -0.01(-0.83%)
Aug 08, 2018 1.190 1.210 1.170 1.210 167,186 +0.04(+3.42%)
Aug 07, 2018 1.190 1.200 1.170 1.170 169,354 -0.02(-1.68%)
Aug 03, 2018 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 02, 2018 1.200 1.200 1.170 1.180 165,622 +0.00(+0.00%)
Aug 01, 2018 1.200 1.220 1.180 1.180 280,534 -0.01(-0.84%)
Jul 31, 2018 1.170 1.210 1.170 1.190 199,689 +0.02(+1.71%)
Jul 30, 2018 1.200 1.220 1.170 1.170 285,347 +0.00(+0.00%)
Jul 27, 2018 1.190 1.210 1.160 1.170 241,927 +0.00(+0.00%)
Jul 26, 2018 1.200 1.200 1.170 1.170 255,640 -0.01(-0.85%)
Jul 25, 2018 1.190 1.190 1.160 1.180 111,443 +0.01(+0.85%)
Jul 24, 2018 1.230 1.230 1.170 1.170 241,935 -0.06(-4.88%)
Jul 23, 2018 1.180 1.230 1.180 1.230 219,433 +0.03(+2.50%)
Jul 20, 2018 1.240 1.240 1.190 1.200 224,187 -0.02(-1.64%)
Jul 19, 2018 1.230 1.250 1.220 1.220 231,639 +0.01(+0.83%)
Jul 18, 2018 1.200 1.230 1.170 1.210 480,579 +0.03(+2.54%)
Jul 17, 2018 1.130 1.180 1.090 1.180 598,017 +0.02(+1.72%)
Jul 16, 2018 1.250 1.250 1.140 1.160 791,178 -0.07(-5.69%)
Jul 13, 2018 1.260 1.280 1.230 1.230 217,656 -0.05(-3.91%)
Jul 12, 2018 1.290 1.300 1.260 1.280 226,247 +0.00(+0.00%)
Jul 11, 2018 1.290 1.290 1.250 1.280 143,263 +0.00(+0.00%)
Jul 10, 2018 1.280 1.280 1.260 1.280 124,012 +0.00(+0.00%)
Jul 09, 2018 1.300 1.310 1.260 1.280 161,018 -0.04(-3.03%)
Jul 06, 2018 1.290 1.320 1.280 1.320 155,630 +0.04(+3.13%)
Jul 05, 2018 1.310 1.280 1.280 257,436 -0.03(-2.29%)
Jul 04, 2018 1.250 1.340 1.240 1.310 193,008 +0.07(+5.65%)
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.