Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2017 3.940 3.940 3.750 3.850 149,914 -0.08(-2.04%)
Jan 30, 2017 3.920 3.990 3.900 3.930 47,677 -0.03(-0.76%)
Jan 27, 2017 4.050 4.050 3.960 3.960 54,929 -0.04(-1.00%)
Jan 26, 2017 3.990 4.000 3.890 4.000 148,867 +0.03(+0.76%)
Jan 25, 2017 3.990 4.000 3.930 3.970 48,125 -0.02(-0.50%)
Jan 24, 2017 3.980 4.050 3.920 3.990 100,631 +0.04(+1.01%)
Jan 23, 2017 3.880 3.980 3.860 3.950 124,944 -0.05(-1.25%)
Jan 20, 2017 4.080 4.090 3.970 4.000 133,126 -0.09(-2.20%)
Jan 19, 2017 4.150 4.150 3.850 4.090 409,609 -0.05(-1.21%)
Jan 18, 2017 4.250 4.300 4.130 4.140 109,795 -0.08(-1.90%)
Jan 17, 2017 4.340 4.370 4.200 4.220 198,172 -0.11(-2.54%)
Jan 16, 2017 4.370 4.400 4.250 4.330 117,698 -0.04(-0.92%)
Jan 13, 2017 4.420 4.450 4.370 4.370 90,725 -0.04(-0.91%)
Jan 12, 2017 4.400 4.430 4.280 4.410 158,101 +0.06(+1.38%)
Jan 11, 2017 4.330 4.600 4.250 4.350 247,326 +0.10(+2.35%)
Jan 10, 2017 4.240 4.250 4.050 4.250 276,639 +0.06(+1.43%)
Jan 09, 2017 4.350 4.350 4.140 4.190 186,951 -0.15(-3.46%)
Jan 06, 2017 4.370 4.450 4.080 4.340 429,411 +0.03(+0.70%)
Jan 05, 2017 4.200 4.330 4.200 4.310 207,157 +0.05(+1.17%)
Jan 04, 2017 4.330 4.350 4.080 4.260 391,097 -0.04(-0.93%)
Jan 03, 2017 3.870 4.460 3.870 4.300 768,358 +0.48(+12.57%)
Dec 30, 2016 3.820 3.820 3.820 0 -0.03(-0.78%)
Dec 29, 2016 3.900 3.910 3.710 3.850 323,569 +0.00(+0.00%)
Dec 28, 2016 3.220 3.900 3.140 3.850 899,841 +0.80(+26.23%)
Dec 23, 2016 3.050 3.050 3.050 0 +0.18(+6.27%)
Dec 22, 2016 2.790 2.890 2.750 2.870 159,515 +0.08(+2.87%)
Dec 21, 2016 2.800 2.830 2.750 2.790 123,576 +0.02(+0.72%)
Dec 20, 2016 2.720 2.800 2.630 2.770 176,197 +0.00(+0.00%)
Dec 19, 2016 2.850 2.850 2.520 2.770 489,491 -0.03(-1.07%)
Dec 16, 2016 3.060 3.060 2.750 2.800 383,102 -0.26(-8.50%)
Dec 15, 2016 3.100 3.110 3.000 3.060 351,021 -0.04(-1.29%)
Dec 14, 2016 3.300 3.300 3.100 3.100 418,327 -0.14(-4.32%)
Dec 13, 2016 3.390 3.390 3.100 3.240 1,103,117 -0.06(-1.82%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.