Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Emclaire Finl Cor (NQ: EMCF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 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 25, 2010 11.03 10.60 10.60 10.60 725 -0.43(-3.94%)
May 24, 2010 11.03 11.03 11.03 11.03 1,015 +0.00(+0.00%)
May 20, 2010 11.03 11.03 11.03 11.03 0 -0.17(-1.48%)
May 18, 2010 11.20 11.20 11.20 11.20 145 +0.34(+3.11%)
May 10, 2010 11.25 10.86 10.86 10.86 580 +0.17(+1.61%)
May 07, 2010 10.69 10.69 10.69 10.69 580 +0.00(+0.00%)
May 06, 2010 10.58 10.69 10.58 10.69 1,174 -0.33(-3.00%)
May 04, 2010 11.02 11.02 11.02 11.02 0 +0.12(+1.14%)
May 03, 2010 10.89 10.96 10.89 10.89 4,690 +0.48(+4.57%)
Apr 29, 2010 10.42 10.42 10.42 10.42 0 -0.54(-4.97%)
Apr 27, 2010 10.96 10.96 10.96 10.96 0 +0.28(+2.58%)
Apr 26, 2010 10.20 10.69 10.20 10.69 2,980 -0.10(-0.96%)
Apr 22, 2010 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Apr 21, 2010 10.14 10.79 10.14 10.79 1,595 +0.00(+0.00%)
Apr 20, 2010 10.76 10.79 10.76 10.79 609 +0.01(+0.13%)
Apr 19, 2010 10.70 10.78 10.70 10.78 442 -0.01(-0.13%)
Apr 15, 2010 10.79 10.79 10.79 10.79 0 +0.35(+3.37%)
Apr 12, 2010 10.44 10.44 10.44 10.44 0 +0.54(+5.43%)
Apr 06, 2010 9.901 9.901 9.901 9.901 0 -0.72(-6.75%)
Apr 05, 2010 10.43 10.62 10.43 10.62 800 +0.17(+1.65%)
Apr 01, 2010 10.14 10.45 10.45 10.45 580 +0.44(+4.41%)
Mar 31, 2010 10.17 10.17 9.963 10.00 1,048 +0.25(+2.54%)
Mar 30, 2010 9.757 9.757 9.757 9.757 379 +0.00(+0.00%)
Mar 26, 2010 9.757 9.757 9.757 9.757 0 -0.59(-5.67%)
Mar 22, 2010 10.34 10.34 10.34 10.34 0 +0.84(+8.81%)
Mar 19, 2010 9.505 9.505 9.505 9.505 503 +0.19(+2.04%)
Mar 18, 2010 9.315 9.315 9.315 9.315 217 -0.36(-3.71%)
Mar 17, 2010 9.674 9.674 9.674 9.674 188 +0.02(+0.21%)
Mar 15, 2010 9.653 9.653 9.653 9.653 0 +0.00(+0.00%)
Mar 12, 2010 9.653 9.653 9.653 9.653 145 +0.00(+0.00%)
Mar 04, 2010 9.653 9.653 9.653 9.653 0 -0.52(-5.08%)
Mar 03, 2010 10.17 10.17 10.17 10.17 362 +0.00(+0.00%)
Feb 25, 2010 10.17 10.17 10.17 10.17 1,595 -0.24(-2.32%)
Feb 22, 2010 10.41 10.41 10.41 10.41 5,076 +0.00(+0.00%)
Feb 18, 2010 10.48 10.41 10.41 10.41 4,640 -0.07(-0.66%)
Feb 12, 2010 10.48 10.48 10.48 10.48 2,030 +0.21(+2.01%)
Feb 11, 2010 10.27 10.27 10.27 10.27 290 -0.14(-1.32%)
Feb 10, 2010 10.41 10.41 10.41 10.41 145 -0.07(-0.66%)
Feb 05, 2010 10.48 10.48 10.48 10.48 1,450 +0.99(+10.45%)
Feb 04, 2010 10.47 10.47 9.489 9.489 326 +0.06(+0.60%)
Feb 03, 2010 9.433 9.433 9.433 9.433 145 -0.39(-4.00%)
Feb 02, 2010 9.798 9.826 9.798 9.826 580 +0.03(+0.28%)
Jan 29, 2010 9.805 9.798 9.798 9.798 2,900 +0.46(+4.87%)
Jan 21, 2010 9.343 9.343 9.343 9.343 0 -0.03(-0.37%)
Jan 19, 2010 9.377 9.377 9.377 9.377 725 +0.00(+0.00%)
Jan 15, 2010 9.377 9.377 9.377 9.377 725 +0.18(+1.95%)
Jan 13, 2010 9.198 9.198 9.198 9.198 1,305 +0.10(+1.14%)
Jan 12, 2010 9.095 9.095 9.095 9.095 152 +0.00(+0.00%)
Jan 11, 2010 9.108 9.108 9.095 9.095 580 -0.59(-6.12%)
Jan 07, 2010 9.688 9.688 9.688 9.688 2,175 +0.26(+2.78%)
Jan 06, 2010 9.515 9.515 9.426 9.426 6,217 +0.03(+0.29%)
Jan 05, 2010 9.398 9.398 9.398 9.398 145 -0.17(-1.73%)
Jan 04, 2010 9.564 9.564 9.564 9.564 580 +0.01(+0.14%)
Dec 31, 2009 9.701 9.550 9.550 9.550 2,175 +0.03(+0.36%)
Dec 30, 2009 9.336 9.515 9.336 9.515 4,858 -0.01(-0.14%)
Dec 28, 2009 9.529 9.529 9.529 9.529 0 -0.68(-6.62%)
Dec 24, 2009 9.322 10.20 9.322 10.20 1,305 -0.07(-0.67%)
Dec 21, 2009 10.27 10.27 10.27 10.27 0 +0.97(+10.37%)
Dec 18, 2009 10.26 10.26 9.308 9.308 2,971 -0.17(-1.82%)
Dec 16, 2009 9.481 9.481 9.481 9.481 0 -0.79(-7.66%)
Dec 15, 2009 10.27 10.27 10.27 10.27 362 -0.25(-2.36%)
Dec 14, 2009 9.929 10.52 9.929 10.52 2,465 +1.21(+12.96%)
Dec 10, 2009 9.308 9.308 9.308 9.308 0 -0.23(-2.42%)
Dec 09, 2009 9.539 9.539 9.539 9.539 145 +0.33(+3.61%)
Dec 08, 2009 9.205 9.207 9.205 9.207 1,334 +0.04(+0.40%)
Dec 07, 2009 9.067 9.171 9.067 9.171 435 -0.14(-1.48%)
Dec 04, 2009 9.150 9.308 8.350 9.308 9,571 +0.17(+1.89%)
Dec 03, 2009 9.998 9.998 8.964 9.136 3,190 -0.73(-7.41%)
Dec 02, 2009 9.646 9.946 9.646 9.867 1,015 +0.87(+9.65%)
Dec 01, 2009 9.343 9.343 8.998 8.998 1,160 -0.52(-5.43%)
Nov 30, 2009 9.688 9.688 9.515 9.515 290 -0.34(-3.50%)
Nov 27, 2009 9.860 9.860 9.860 9.860 145 -0.41(-3.96%)
Nov 24, 2009 10.27 10.27 10.27 10.27 290 -0.07(-0.67%)
Nov 23, 2009 10.34 10.34 10.34 10.34 725 +0.26(+2.60%)
Nov 20, 2009 10.51 10.51 10.07 10.07 2,828 -0.44(-4.20%)
Nov 19, 2009 10.34 10.52 10.34 10.52 580 +0.01(+0.08%)
Nov 16, 2009 10.51 10.51 10.51 10.51 0 -0.14(-1.30%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.