Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emisphere Tech (OP: EMIS )

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, 2016 0.7600 0.7900 0.7600 0.7600 20,105 +0.01(+1.33%)
May 27, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
May 26, 2016 0.7790 0.7880 0.7500 0.7800 57,172 +0.00(+0.13%)
May 25, 2016 0.7200 0.8150 0.7200 0.7790 262,845 +0.06(+8.19%)
May 24, 2016 0.6851 0.7200 0.6650 0.7200 94,562 +0.02(+2.86%)
May 23, 2016 0.6300 0.7079 0.6300 0.7000 325,924 +0.08(+12.90%)
May 20, 2016 0.6200 0.6400 0.6000 0.6200 125,589 +0.00(+0.00%)
May 19, 2016 0.6000 0.6300 0.6000 0.6200 23,810 +0.00(+0.00%)
May 18, 2016 0.6000 0.6200 0.5800 0.6200 10,671 +0.01(+1.64%)
May 17, 2016 0.6250 0.6290 0.6077 0.6100 38,329 -0.03(-4.00%)
May 16, 2016 0.5790 0.6500 0.5050 0.6354 103,210 +0.04(+7.06%)
May 13, 2016 0.6000 0.6000 0.5801 0.5935 8,900 +0.00(+0.59%)
May 12, 2016 0.6300 0.6300 0.5900 0.5900 6,700 -0.04(-6.35%)
May 11, 2016 0.5700 0.6300 0.5600 0.6300 21,773 +0.03(+5.00%)
May 10, 2016 0.6249 0.6249 0.6000 0.6000 14,238 -0.03(-4.00%)
May 09, 2016 0.6250 0.6250 0.6000 0.6250 23,184 +0.04(+5.93%)
May 06, 2016 0.6423 0.6423 0.5900 0.5900 28,867 -0.07(-10.61%)
May 05, 2016 0.6500 0.6600 0.6201 0.6600 27,085 +0.01(+1.54%)
May 04, 2016 0.6300 0.6500 0.6300 0.6500 11,378 +0.01(+1.56%)
May 03, 2016 0.6650 0.6650 0.6201 0.6400 12,047 -0.02(-2.63%)
May 02, 2016 0.6600 0.6700 0.6400 0.6573 41,564 -0.00(-0.41%)
Apr 29, 2016 0.6700 0.6700 0.6600 0.6600 19,621 -0.01(-1.49%)
Apr 28, 2016 0.6450 0.6700 0.6430 0.6700 42,960 +0.03(+3.88%)
Apr 27, 2016 0.6465 0.6465 0.6350 0.6450 12,919 +0.01(+1.57%)
Apr 26, 2016 0.6320 0.6550 0.6300 0.6350 28,038 +0.01(+0.79%)
Apr 25, 2016 0.6350 0.6550 0.6300 0.6300 15,106 -0.03(-3.82%)
Apr 22, 2016 0.6700 0.6700 0.6499 0.6550 12,882 +0.00(+0.21%)
Apr 21, 2016 0.6400 0.6550 0.6100 0.6536 43,215 +0.04(+7.15%)
Apr 20, 2016 0.6750 0.6845 0.5900 0.6100 126,075 -0.06(-8.75%)
Apr 19, 2016 0.6601 0.6800 0.6600 0.6685 33,541 -0.00(-0.22%)
Apr 18, 2016 0.6760 0.6800 0.6600 0.6700 61,982 -0.01(-1.47%)
Apr 15, 2016 0.6644 0.6800 0.6500 0.6800 121,491 +0.02(+3.03%)
Apr 14, 2016 0.6650 0.6650 0.6600 0.6600 29,095 -0.01(-0.75%)
Apr 13, 2016 0.6600 0.6650 0.6500 0.6650 44,870 +0.02(+2.31%)
Apr 12, 2016 0.6523 0.6548 0.6300 0.6500 28,640 -0.00(-0.73%)
Apr 11, 2016 0.6200 0.6548 0.6000 0.6548 46,994 +0.00(+0.74%)
Apr 08, 2016 0.6550 0.6600 0.6454 0.6500 41,010 -0.01(-1.52%)
Apr 07, 2016 0.6500 0.6700 0.6485 0.6600 23,110 -0.01(-1.49%)
Apr 06, 2016 0.6500 0.6700 0.6500 0.6700 14,000 +0.00(+0.00%)
Apr 05, 2016 0.6700 0.6700 0.6500 0.6700 9,580 +0.00(+0.00%)
Apr 04, 2016 0.6900 0.6900 0.6700 0.6700 21,535 -0.01(-1.47%)
Apr 01, 2016 0.6500 0.7000 0.6200 0.6800 383,369 +0.03(+4.62%)
Mar 31, 2016 0.6350 0.6500 0.5498 0.6500 118,484 +0.09(+16.07%)
Mar 30, 2016 0.5700 0.5700 0.5600 0.5600 5,000 -0.01(-1.75%)
Mar 29, 2016 0.5850 0.5900 0.5119 0.5700 35,797 -0.01(-1.72%)
Mar 28, 2016 0.6100 0.6200 0.5800 0.5800 38,000 -0.05(-7.94%)
Mar 24, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 23, 2016 0.6300 0.6350 0.6200 0.6300 17,342 +0.00(+0.00%)
Mar 22, 2016 0.6002 0.6300 0.6002 0.6300 98,572 -0.01(-0.79%)
Mar 21, 2016 0.6400 0.6400 0.6275 0.6350 8,833 -0.01(-0.78%)
Mar 18, 2016 0.6300 0.6400 0.6300 0.6400 4,022 +0.00(+0.00%)
Mar 17, 2016 0.6100 0.6400 0.6100 0.6400 87,066 +0.02(+2.56%)
Mar 16, 2016 0.5800 0.6240 0.5800 0.6240 17,726 -0.01(-0.95%)
Mar 15, 2016 0.6400 0.6400 0.6300 0.6300 12,898 -0.01(-0.79%)
Mar 14, 2016 0.5650 0.6400 0.5650 0.6350 36,600 +0.07(+12.39%)
Mar 11, 2016 0.5550 0.5699 0.5550 0.5650 5,049 +0.01(+2.36%)
Mar 10, 2016 0.6000 0.6000 0.5511 0.5520 8,209 -0.06(-9.51%)
Mar 09, 2016 0.5700 0.6200 0.5700 0.6100 31,129 +0.08(+15.05%)
Mar 08, 2016 0.5700 0.5999 0.5200 0.5302 8,420 -0.07(-11.63%)
Mar 07, 2016 0.5800 0.6400 0.5600 0.6000 25,629 +0.04(+7.14%)
Mar 04, 2016 0.5500 0.5900 0.5500 0.5600 22,360 +0.01(+1.82%)
Mar 03, 2016 0.5545 0.5550 0.5500 0.5500 16,087 -0.01(-1.79%)
Mar 02, 2016 0.5479 0.5600 0.5479 0.5600 13,875 +0.02(+3.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.