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 (%)
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%)
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%)
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.