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, 2017 0.4693 0.4693 0.4272 0.4520 3,510 -0.01(-1.74%)
May 30, 2017 0.4500 0.4700 0.4000 0.4600 47,976 +0.01(+2.22%)
May 26, 2017 0.4200 0.4700 0.4200 0.4500 33,406 -0.02(-4.15%)
May 25, 2017 0.4200 0.4695 0.4200 0.4695 8,094 +0.04(+10.44%)
May 24, 2017 0.4500 0.4500 0.4251 0.4251 2,650 -0.02(-5.53%)
May 23, 2017 0.4600 0.4600 0.4252 0.4500 16,591 -0.02(-4.15%)
May 19, 2017 0.4695 0.4695 0.4695 0 -0.00(-0.11%)
May 18, 2017 0.4601 0.4700 0.4371 0.4700 4,415 +0.01(+2.17%)
May 17, 2017 0.4171 0.4650 0.4171 0.4600 17,299 +0.02(+4.52%)
May 16, 2017 0.4300 0.4401 0.4300 0.4401 16,000 -0.03(-6.28%)
May 15, 2017 0.4700 0.4800 0.4305 0.4696 13,247 -0.01(-2.12%)
May 12, 2017 0.4427 0.4900 0.3930 0.4798 125,868 +0.03(+6.62%)
May 11, 2017 0.4500 0.4500 0.4051 0.4500 5,300 +0.04(+11.02%)
May 10, 2017 0.4206 0.4500 0.4053 0.4053 10,431 -0.04(-9.82%)
May 09, 2017 0.4000 0.4500 0.4000 0.4495 16,544 +0.02(+5.28%)
May 08, 2017 0.4060 0.4300 0.4060 0.4270 19,400 -0.02(-5.12%)
May 05, 2017 0.4125 0.4500 0.4000 0.4500 45,631 +0.00(+0.00%)
May 04, 2017 0.4500 0.4500 0.4100 0.4500 10,600 +0.02(+5.40%)
May 03, 2017 0.4101 0.4498 0.4100 0.4269 2,740 -0.02(-5.13%)
May 02, 2017 0.4301 0.4500 0.4301 0.4500 4,700 +0.00(+0.00%)
May 01, 2017 0.4101 0.4500 0.4100 0.4500 35,160 +0.01(+2.27%)
Apr 28, 2017 0.4140 0.4400 0.4102 0.4400 9,150 +0.01(+3.46%)
Apr 27, 2017 0.4076 0.4500 0.4076 0.4253 12,300 -0.02(-5.49%)
Apr 26, 2017 0.4594 0.4594 0.4000 0.4500 6,690 +0.00(+0.00%)
Apr 25, 2017 0.4495 0.4500 0.4350 0.4500 17,392 +0.01(+2.27%)
Apr 24, 2017 0.4230 0.4700 0.3753 0.4400 88,730 -0.03(-6.38%)
Apr 21, 2017 0.4800 0.4800 0.4500 0.4700 4,100 -0.01(-2.08%)
Apr 20, 2017 0.4600 0.4800 0.4500 0.4800 9,085 +0.00(+0.00%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 1,300 +0.00(+0.00%)
Apr 18, 2017 0.4800 0.4900 0.4650 0.4800 60,595 +0.00(+0.00%)
Apr 17, 2017 0.4500 0.4850 0.4500 0.4800 33,050 -0.00(-0.98%)
Apr 13, 2017 0.4650 0.4850 0.4600 0.4848 7,100 -0.01(-1.02%)
Apr 12, 2017 0.4402 0.4898 0.4402 0.4898 41,660 +0.01(+2.14%)
Apr 11, 2017 0.4899 0.4900 0.4360 0.4795 29,200 -0.00(-0.10%)
Apr 10, 2017 0.4200 0.4899 0.4200 0.4800 80,370 +0.02(+4.37%)
Apr 07, 2017 0.4650 0.4650 0.4251 0.4599 13,775 -0.00(-0.56%)
Apr 06, 2017 0.4500 0.4800 0.4500 0.4625 11,627 -0.01(-1.60%)
Apr 05, 2017 0.4500 0.4700 0.4500 0.4700 79,350 +0.00(+0.00%)
Apr 04, 2017 0.4600 0.4800 0.4600 0.4700 21,200 +0.00(+0.00%)
Apr 03, 2017 0.4800 0.4850 0.4502 0.4700 17,425 -0.00(-0.42%)
Mar 31, 2017 0.4900 0.4900 0.4720 0.4720 14,650 -0.01(-1.67%)
Mar 30, 2017 0.4600 0.4900 0.4600 0.4800 10,750 +0.02(+4.35%)
Mar 29, 2017 0.4950 0.5000 0.4600 0.4600 155,296 -0.03(-7.07%)
Mar 28, 2017 0.4800 0.4950 0.4600 0.4950 30,014 -0.01(-1.00%)
Mar 27, 2017 0.5000 0.5000 0.5000 0.5000 274 +0.00(+0.00%)
Mar 24, 2017 0.5000 0.5000 0.4800 0.5000 28,650 +0.04(+8.70%)
Mar 23, 2017 0.4800 0.4800 0.4600 0.4600 57,750 -0.04(-8.00%)
Mar 22, 2017 0.5000 0.5000 0.4800 0.5000 14,501 +0.00(+0.00%)
Mar 21, 2017 0.5000 0.5000 0.4800 0.5000 26,270 +0.00(+0.02%)
Mar 20, 2017 0.4800 0.5000 0.4800 0.4999 103,925 -0.00(-0.02%)
Mar 17, 2017 0.5000 0.5000 0.4800 0.5000 14,481 +0.01(+2.04%)
Mar 16, 2017 0.5000 0.5000 0.4800 0.4900 18,300 +0.00(+0.00%)
Mar 15, 2017 0.5000 0.5000 0.4760 0.4900 1,502 -0.00(-0.20%)
Mar 14, 2017 0.4900 0.5000 0.4900 0.4910 44,825 -0.01(-1.80%)
Mar 13, 2017 0.4800 0.5000 0.4800 0.5000 18,250 +0.05(+11.11%)
Mar 10, 2017 0.4800 0.4900 0.4475 0.4500 39,250 -0.01(-2.17%)
Mar 09, 2017 0.4760 0.5050 0.4400 0.4600 99,301 -0.02(-3.36%)
Mar 08, 2017 0.4810 0.5050 0.4760 0.4760 4,547 -0.03(-6.67%)
Mar 07, 2017 0.5100 0.5100 0.4991 0.5100 33,945 +0.00(+0.00%)
Mar 06, 2017 0.5100 0.5100 0.4801 0.5100 6,250 +0.00(+0.00%)
Mar 03, 2017 0.4800 0.5100 0.4760 0.5100 50,200 +0.03(+6.25%)
Mar 02, 2017 0.5050 0.5050 0.4760 0.4800 23,819 -0.00(-0.02%)
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.