Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emcore Corp (NQ: EMKR )

0.8725 +0.0025 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7.310	7.520	7.230	7.480	408,856	+0.16(+2.19%)
Oct 28, 2021	7.150	7.400	7.080	7.320	195,261	+0.20(+2.81%)
Oct 27, 2021	7.010	7.280	6.970	7.120	207,153	+0.11(+1.57%)
Oct 26, 2021	7.160		6.980	7.010	156,175	-0.14(-1.96%)
Oct 25, 2021	7.100	7.245	7.060	7.150	146,158	+0.06(+0.85%)
Oct 22, 2021	7.380	7.380	7.070	7.090	166,765	-0.30(-4.06%)
Oct 21, 2021	7.410	7.530	7.285	7.390	179,613	-0.01(-0.14%)
Oct 20, 2021	7.400	7.520	7.300	7.400	97,205	+0.01(+0.14%)
Oct 19, 2021	7.450	7.470	7.300	7.390	136,150	-0.05(-0.67%)
Oct 18, 2021	7.530	7.630	7.400	7.440	170,305	-0.16(-2.11%)
Oct 15, 2021	7.650	7.740	7.560	7.600	214,248	-0.02(-0.26%)
Oct 14, 2021	7.380	7.650	7.380	7.620	237,147	+0.30(+4.10%)
Oct 13, 2021	7.200	7.365	7.160	7.320	134,783	+0.11(+1.53%)
Oct 12, 2021	7.150	7.220	6.990	7.210	283,120	+0.05(+0.70%)
Oct 11, 2021	7.220	7.390	7.150	7.160	182,524	-0.01(-0.14%)
Oct 08, 2021	7.310	7.380	7.120	7.170	285,910	-0.13(-1.78%)
Oct 07, 2021	7.270	7.480	7.270	7.300	209,560	+0.12(+1.67%)
Oct 06, 2021	7.260	7.340	7.140	7.180	197,356	-0.13(-1.78%)
Oct 05, 2021	7.410	7.540	7.300	7.310	197,428	-0.10(-1.35%)
Oct 04, 2021	7.610	7.620	7.320	7.410	313,701	-0.21(-2.76%)
Oct 01, 2021	7.540	7.650	7.420	7.620	176,423	+0.14(+1.87%)
Sep 30, 2021	7.580	7.750	7.440	7.480	242,106	-0.02(-0.27%)
Sep 29, 2021	7.500	7.560	7.400	7.500	219,275	+0.06(+0.81%)
Sep 28, 2021	7.070	7.600	7.010	7.440	581,209	+0.33(+4.64%)
Sep 27, 2021	7.170	7.240	7.080	7.110	190,180	-0.07(-0.97%)
Sep 24, 2021	6.940	7.260	6.920	7.180	573,521	+0.16(+2.28%)
Sep 23, 2021	6.920	7.080	6.815	7.020	297,709	+0.17(+2.48%)
Sep 22, 2021	6.670	6.948	6.660	6.850	308,600	+0.24(+3.63%)
Sep 21, 2021	6.800	6.880	6.580	6.610	244,812	-0.19(-2.79%)
Sep 20, 2021	6.880	6.916	6.710	6.800	191,508	-0.32(-4.49%)
Sep 17, 2021	7.260	7.290	7.050	7.120	309,428	-0.12(-1.66%)
Sep 16, 2021	7.110	7.300	6.950	7.240	261,392	+0.15(+2.12%)
Sep 15, 2021	7.100	7.141	7.010	7.090	222,256	-0.03(-0.42%)
Sep 14, 2021	7.360	7.360	7.071	7.120	236,929	-0.21(-2.86%)
Sep 13, 2021	7.400	7.430	7.270	7.330	196,754	-0.01(-0.14%)
Sep 10, 2021	7.540	7.560	7.340	7.340	215,627	-0.13(-1.74%)
Sep 09, 2021	7.360	7.550	7.360	7.470	329,092	+0.09(+1.22%)
Sep 08, 2021	7.700	7.700	7.360	7.380	349,405	-0.35(-4.53%)
Sep 07, 2021	7.680	7.795	7.660	7.730	169,511	+0.01(+0.13%)
Sep 03, 2021	7.780	7.810	7.530	7.720	113,487	-0.06(-0.77%)
Sep 02, 2021	7.420	7.920	7.420	7.780	306,434	+0.38(+5.14%)
Sep 01, 2021	7.500	7.660	7.370	7.400	295,361	-0.08(-1.07%)
Aug 31, 2021	7.480	7.530	7.330	7.480	310,770	+0.00(+0.00%)
Aug 30, 2021	7.710	7.715	7.450	7.480	301,218	-0.17(-2.22%)
Aug 27, 2021	7.540	7.730	7.540	7.650	476,476	+0.13(+1.73%)
Aug 26, 2021	7.695	7.695	7.480	7.520	373,052	-0.13(-1.70%)
Aug 25, 2021	7.440	7.670	7.400	7.650	477,691	+0.18(+2.41%)
Aug 24, 2021	7.330	7.530	7.280	7.470	412,255	+0.14(+1.91%)
Aug 23, 2021	6.990	7.360	6.950	7.330	461,333	+0.44(+6.39%)
Aug 20, 2021	6.840	6.950	6.785	6.890	429,259	+0.05(+0.73%)
Aug 19, 2021	6.830	6.870	6.690	6.840	400,183	-0.12(-1.72%)
Aug 18, 2021	6.970	7.170	6.930	6.960	421,498	+0.03(+0.43%)
Aug 17, 2021	7.250	7.390	6.910	6.930	514,866	-0.46(-6.22%)
Aug 16, 2021	7.680	7.680	7.280	7.390	511,287	-0.44(-5.62%)
Aug 13, 2021	8.100	8.100	7.760	7.830	336,183	-0.30(-3.69%)
Aug 12, 2021	8.330	8.380	8.020	8.130	349,083	-0.16(-1.93%)
Aug 11, 2021	8.320	8.320	8.060	8.290	265,285	-0.04(-0.48%)
Aug 10, 2021	8.750	8.777	8.300	8.330	239,555	-0.42(-4.80%)
Aug 09, 2021	9.000	9.140	8.695	8.750	339,257	-0.29(-3.21%)
Aug 06, 2021	9.220	9.250	8.745	9.040	388,453	-0.11(-1.20%)
Aug 05, 2021	8.270	9.450	8.100	9.150	825,174	+0.91(+11.04%)
Aug 04, 2021	8.350	8.598	8.200	8.240	604,179	-0.27(-3.17%)
Aug 03, 2021	8.590	8.710	8.320	8.510	314,928	-0.12(-1.39%)
Aug 02, 2021	8.800	8.895	8.590	8.630	272,831	-0.11(-1.26%)
Jul 30, 2021	8.890	9.110	8.690	8.740	284,919	-0.26(-2.89%)
Jul 29, 2021	8.880	9.080	8.750	9.000	257,838	+0.23(+2.62%)
Jul 28, 2021	8.450	8.860	8.435	8.770	182,323	+0.41(+4.90%)
Jul 27, 2021	8.472	8.570	8.131	8.360	269,981	-0.24(-2.79%)
Jul 26, 2021	8.640	8.850	8.560	8.600	237,192	+0.00(+0.00%)
Jul 23, 2021	8.920	9.010	8.470	8.600	178,371	-0.21(-2.38%)
Jul 22, 2021	9.050	9.190	8.530	8.810	256,933	-0.27(-2.97%)
Jul 21, 2021	8.730	9.280	8.730	9.080	646,550	+0.44(+5.09%)
Jul 20, 2021	8.250	8.680	8.130	8.640	324,463	+0.46(+5.62%)
Jul 19, 2021	8.010	8.320	7.810	8.180	516,154	-0.01(-0.12%)
Jul 16, 2021	8.540	8.540	8.165	8.190	269,563	-0.27(-3.19%)
Jul 15, 2021	8.840	8.900	8.250	8.460	435,579	-0.46(-5.16%)
Jul 14, 2021	9.130	9.220	8.880	8.920	342,936	-0.12(-1.33%)
Jul 13, 2021	9.420	9.440	8.960	9.040	422,715	-0.36(-3.83%)
Jul 12, 2021	9.210	9.450	9.040	9.400	319,393	+0.19(+2.06%)
Jul 09, 2021	9.000	9.250	8.910	9.210	293,721	+0.29(+3.25%)
Jul 08, 2021	8.690	9.150	8.650	8.920	398,470	-0.24(-2.62%)
Jul 07, 2021	9.460	9.550	8.940	9.160	440,069	-0.35(-3.68%)
Jul 06, 2021	9.330	9.570	9.240	9.510	471,446	+0.18(+1.93%)
Jul 02, 2021	9.520	9.705	9.330	9.330	369,438	-0.23(-2.41%)
Jul 01, 2021	9.200	9.600	9.160	9.560	710,900	+0.34(+3.69%)
Jun 30, 2021	9.520	9.590	9.080	9.220	824,135	-0.32(-3.35%)
Jun 29, 2021	9.780	9.950	9.410	9.540	615,164	-0.28(-2.85%)
Jun 28, 2021	10.05	10.15	9.720	9.820	572,548	-0.19(-1.90%)
Jun 25, 2021	10.39	10.70	9.840	10.01	5,253,183	-0.33(-3.19%)
Jun 24, 2021	10.31	10.87	10.25	10.34	840,757	+0.06(+0.58%)
Jun 23, 2021	10.75	10.76	10.26	10.28	641,006	-0.38(-3.56%)
Jun 22, 2021	10.14	10.74	10.01	10.66	1,160,228	+0.55(+5.44%)
Jun 21, 2021	9.900	10.56	9.850	10.11	890,928	+0.37(+3.80%)
Jun 18, 2021	9.710	10.26	9.610	9.740	1,858,651	-0.23(-2.31%)
Jun 17, 2021	10.15	10.45	9.970	9.970	558,927	-0.25(-2.45%)
Jun 16, 2021	10.23	10.35	9.830	10.22	475,031	-0.01(-0.10%)
Jun 15, 2021	10.40	10.58	9.890	10.23	786,884	-0.12(-1.16%)
Jun 14, 2021	9.650	10.80	9.650	10.35	1,451,937	+0.65(+6.70%)
Jun 11, 2021	9.780	9.911	9.600	9.700	329,779	-0.06(-0.61%)
Jun 10, 2021	10.00	10.14	9.560	9.760	313,417	-0.23(-2.30%)
Jun 09, 2021	10.05	10.20	9.840	9.990	430,339	-0.06(-0.60%)
Jun 08, 2021	9.940	10.15	9.790	10.05	459,808	+0.10(+1.01%)
Jun 07, 2021	9.660	10.29	9.650	9.950	689,706	+0.32(+3.32%)
Jun 04, 2021	9.420	9.740	9.400	9.630	283,567	+0.26(+2.77%)
Jun 03, 2021	9.490	9.580	9.090	9.370	434,544	-0.28(-2.90%)
Jun 02, 2021	9.960	9.960	9.575	9.650	416,571	-0.19(-1.93%)
Jun 01, 2021	9.800	9.950	9.350	9.840	415,237	+0.14(+1.44%)
May 28, 2021	9.840	9.887	9.570	9.700	274,933	+0.00(+0.00%)
May 27, 2021	9.880	10.02	9.460	9.700	361,550	-0.14(-1.42%)
May 26, 2021	9.380	9.894	9.280	9.840	1,002,846	+1.01(+11.44%)
May 25, 2021	9.100	9.370	8.830	8.830	468,707	-0.25(-2.75%)
May 24, 2021	9.180	9.299	8.810	9.080	424,975	-0.11(-1.20%)
May 21, 2021	9.420	9.500	8.780	9.190	719,563	-0.08(-0.86%)
May 20, 2021	8.810	9.405	8.800	9.270	1,124,107	+0.49(+5.58%)
May 19, 2021	8.010	8.850	7.750	8.780	1,531,914	+0.61(+7.47%)
May 18, 2021	8.150	8.370	8.010	8.170	746,227	+0.08(+0.99%)
May 17, 2021	7.700	8.220	7.668	8.090	813,067	+0.40(+5.20%)
May 14, 2021	7.320	7.805	7.211	7.690	785,737	+0.39(+5.34%)
May 13, 2021	7.140	7.400	6.960	7.300	497,907	+0.23(+3.25%)
May 12, 2021	7.380	7.390	6.980	7.070	326,087	-0.42(-5.61%)
May 11, 2021	7.050	7.670	6.900	7.490	470,132	+0.03(+0.40%)
May 10, 2021	7.250	7.786	7.100	7.460	753,909	+0.18(+2.47%)
May 07, 2021	6.320	7.300	6.290	7.280	1,713,488	+1.03(+16.48%)
May 06, 2021	6.360	6.461	5.750	6.250	769,124	+0.14(+2.29%)
May 05, 2021	6.250	6.300	6.110	6.110	180,944	-0.09(-1.45%)
May 04, 2021	6.150	6.240	5.970	6.200	270,490	-0.04(-0.64%)
May 03, 2021	6.260	6.320	6.130	6.240	371,278	+0.01(+0.16%)
Apr 30, 2021	6.500	6.500	6.200	6.230	416,700	-0.35(-5.32%)
Apr 29, 2021	6.640	6.740	6.440	6.580	350,587	+0.04(+0.61%)
Apr 28, 2021	6.460	6.570	6.350	6.540	307,275	+0.05(+0.77%)
Apr 27, 2021	6.690	6.690	6.470	6.490	226,217	-0.06(-0.92%)
Apr 26, 2021	6.560	6.750	6.500	6.550	348,270	+0.01(+0.15%)
Apr 23, 2021	6.240	6.640	6.240	6.540	419,200	+0.29(+4.64%)
Apr 22, 2021	6.270	6.450	6.230	6.250	343,432	-0.02(-0.32%)
Apr 21, 2021	6.060	6.290	5.910	6.270	491,664	+0.15(+2.45%)
Apr 20, 2021	6.300	6.360	6.060	6.120	372,692	-0.16(-2.55%)
Apr 19, 2021	6.270	6.490	6.030	6.280	1,093,674	+0.35(+5.90%)
Apr 16, 2021	6.080	6.080	5.750	5.930	399,000	-0.10(-1.66%)
Apr 15, 2021	6.290	6.290	6.020	6.030	322,228	-0.18(-2.90%)
Apr 14, 2021	6.190	6.290	6.150	6.210	222,779	+0.02(+0.32%)
Apr 13, 2021	6.310	6.310	5.980	6.190	307,009	-0.08(-1.28%)
Apr 12, 2021	6.200	6.310	5.940	6.270	561,453	+0.04(+0.64%)
Apr 09, 2021	6.210	6.300	6.150	6.230	170,300	-0.02(-0.32%)
Apr 08, 2021	6.250	6.270	6.000	6.250	494,669	+0.09(+1.46%)
Apr 07, 2021	6.070	6.320	5.890	6.160	550,830	+0.09(+1.48%)
Apr 06, 2021	5.980	6.190	5.888	6.070	443,547	+0.17(+2.88%)
Apr 05, 2021	5.810	6.000	5.680	5.900	350,665	+0.16(+2.79%)
Apr 01, 2021	5.580	5.770	5.560	5.740	242,700	+0.28(+5.13%)
Mar 31, 2021	5.400	5.530	5.380	5.460	258,997	+0.09(+1.68%)
Mar 30, 2021	5.360	5.450	5.260	5.370	217,874	-0.04(-0.74%)
Mar 29, 2021	5.770	5.850	5.270	5.410	473,068	-0.42(-7.20%)
Mar 26, 2021	5.440	5.880	5.410	5.830	438,100	+0.38(+6.97%)
Mar 25, 2021	5.380	5.540	5.190	5.450	436,648	+0.02(+0.37%)
Mar 24, 2021	5.660	5.820	5.430	5.430	435,980	-0.23(-4.06%)
Mar 23, 2021	6.210	6.310	5.470	5.660	1,216,428	-0.59(-9.44%)
Mar 22, 2021	6.530	6.660	6.180	6.250	424,986	-0.23(-3.55%)
Mar 19, 2021	6.630	6.690	6.475	6.480	494,300	-0.21(-3.14%)
Mar 18, 2021	6.850	7.090	6.660	6.690	341,993	-0.20(-2.90%)
Mar 17, 2021	6.680	6.990	6.420	6.890	463,921	+0.11(+1.62%)
Mar 16, 2021	7.000	7.030	6.620	6.780	306,731	-0.16(-2.31%)
Mar 15, 2021	6.800	7.030	6.720	6.940	284,995	+0.13(+1.91%)
Mar 12, 2021	6.800	6.850	6.650	6.810	312,300	-0.08(-1.16%)
Mar 11, 2021	6.860	6.930	6.610	6.890	418,501	+0.21(+3.14%)
Mar 10, 2021	6.780	6.990	6.540	6.680	496,652	+0.13(+1.98%)
Mar 09, 2021	6.280	6.680	6.270	6.550	379,176	+0.39(+6.33%)
Mar 08, 2021	6.330	6.500	5.930	6.160	532,035	-0.10(-1.60%)
Mar 05, 2021	6.350	6.450	5.650	6.260	1,274,100	+0.02(+0.32%)
Mar 04, 2021	6.910	7.090	6.170	6.240	990,863	-0.58(-8.50%)
Mar 03, 2021	7.110	7.320	6.730	6.820	635,185	-0.27(-3.81%)
Mar 02, 2021	7.550	7.570	7.000	7.090	640,114	-0.24(-3.27%)
Mar 01, 2021	6.990	7.390	6.920	7.330	1,040,590	+0.54(+7.95%)
Feb 26, 2021	6.680	6.890	6.450	6.790	608,000	+0.09(+1.34%)
Feb 25, 2021	7.150	7.300	6.660	6.700	483,320	-0.33(-4.69%)
Feb 24, 2021	7.020	7.270	6.920	7.030	406,002	+0.01(+0.14%)
Feb 23, 2021	6.890	7.070	6.020	7.020	1,131,533	-0.17(-2.36%)
Feb 22, 2021	7.473	7.820	7.070	7.190	851,525	-0.34(-4.52%)
Feb 19, 2021	7.650	7.980	7.325	7.530	945,300	+0.20(+2.73%)
Feb 18, 2021	7.510	7.640	6.840	7.330	1,059,464	-0.24(-3.17%)
Feb 17, 2021	8.150	8.170	7.190	7.570	1,821,530	-0.34(-4.30%)
Feb 16, 2021	7.250	8.200	7.140	7.910	4,266,448	+0.81(+11.41%)
Feb 12, 2021	6.110	7.300	6.050	7.100	1,822,500	+0.60(+9.23%)
Feb 11, 2021	6.260	6.730	6.050	6.500	3,662,764	+1.01(+18.40%)
Feb 10, 2021	5.900	5.930	5.290	5.490	734,332	-0.38(-6.47%)
Feb 09, 2021	6.260	6.300	5.800	5.870	433,759	-0.40(-6.38%)
Feb 08, 2021	6.170	6.370	6.150	6.270	362,380	+0.22(+3.64%)
Feb 05, 2021	6.380	6.480	5.900	6.050	817,100	-0.22(-3.51%)
Feb 04, 2021	5.650	6.280	5.250	6.270	1,475,846	+0.85(+15.68%)
Feb 03, 2021	5.430	5.610	5.220	5.420	391,649	+0.05(+0.93%)
Feb 02, 2021	5.430	5.500	5.250	5.370	294,469	+0.03(+0.56%)
Feb 01, 2021	4.970	5.410	4.910	5.340	495,011	+0.33(+6.59%)
Jan 29, 2021	4.940	5.200	4.830	5.010	164,900	-0.01(-0.20%)
Jan 28, 2021	4.820	5.090	4.820	5.020	147,476	+0.21(+4.37%)
Jan 27, 2021	5.025	5.110	4.785	4.810	168,454	-0.33(-6.42%)
Jan 26, 2021	5.210	5.250	5.030	5.140	110,972	-0.01(-0.19%)
Jan 25, 2021	4.840	5.190	4.840	5.150	336,815	+0.38(+7.97%)
Jan 22, 2021	4.600	4.880	4.590	4.770	211,000	+0.19(+4.15%)
Jan 21, 2021	4.810	4.880	4.530	4.580	397,713	-0.28(-5.76%)
Jan 20, 2021	4.940	5.040	4.810	4.860	159,217	-0.05(-1.02%)
Jan 19, 2021	5.120	5.130	4.840	4.910	223,810	-0.05(-1.01%)
Jan 15, 2021	5.090	5.300	4.870	4.960	431,700	-0.14(-2.75%)
Jan 14, 2021	5.500	5.640	5.090	5.100	321,272	-0.38(-6.93%)
Jan 13, 2021	5.750	5.752	5.360	5.480	286,179	-0.23(-4.03%)
Jan 12, 2021	5.510	5.770	5.400	5.710	368,157	+0.24(+4.39%)
Jan 11, 2021	5.510	5.690	5.360	5.470	328,735	-0.19(-3.36%)
Jan 08, 2021	5.670	5.940	5.580	5.660	421,800	+0.03(+0.53%)
Jan 07, 2021	5.350	5.680	5.310	5.630	302,159	+0.40(+7.65%)
Jan 06, 2021	5.150	5.280	5.120	5.230	363,728	+0.07(+1.36%)
Jan 05, 2021	5.180	5.320	5.146	5.160	154,059	+0.01(+0.19%)
Jan 04, 2021	5.350	5.450	4.980	5.150	448,493	-0.30(-5.50%)
Dec 31, 2020		5.450	5.450	5.450	415,047	-0.20(-3.54%)
Dec 30, 2020	5.750	5.910	5.550	5.650	415,047	-0.03(-0.53%)
Dec 29, 2020	5.220	5.800	5.220	5.680	773,342	+0.53(+10.29%)
Dec 28, 2020	4.920	5.210	4.890	5.150	417,772	+0.26(+5.32%)
Dec 24, 2020	4.720	4.940	4.705	4.890	164,500	+0.21(+4.38%)
Dec 23, 2020	4.520	4.800	4.520	4.685	423,438	-0.05(-0.95%)
Dec 22, 2020	4.650	4.940	4.615	4.730	422,052	+0.10(+2.16%)
Dec 21, 2020	4.710	4.712	4.550	4.630	255,142	-0.11(-2.32%)
Dec 18, 2020	4.900	5.040	4.739	4.740	220,900	-0.12(-2.47%)
Dec 17, 2020	4.750	4.860	4.655	4.860	978,766	+0.14(+2.97%)
Dec 16, 2020	4.780	4.788	4.480	4.720	223,402	-0.02(-0.42%)
Dec 15, 2020	4.580	4.800	4.580	4.740	486,172	+0.12(+2.60%)
Dec 14, 2020	4.470	4.665	4.470	4.620	344,765	+0.12(+2.67%)
Dec 11, 2020	4.490	4.580	4.440	4.500	84,200	+0.01(+0.22%)
Dec 10, 2020	4.385	4.570	4.385	4.490	176,152	+0.00(+0.00%)
Dec 09, 2020	4.370	4.550	4.310	4.490	190,305	+0.12(+2.75%)
Dec 08, 2020	4.510	4.520	4.200	4.370	239,112	-0.15(-3.32%)
Dec 07, 2020	4.600	4.605	4.430	4.520	138,474	+0.01(+0.22%)
Dec 04, 2020	4.590	4.620	4.500	4.510	262,900	-0.07(-1.53%)
Dec 03, 2020	4.390	4.590	4.380	4.580	782,143	+0.23(+5.29%)
Dec 02, 2020	4.190	4.360	4.130	4.350	231,535	+0.10(+2.35%)
Dec 01, 2020	4.250	4.300	3.960	4.250	497,799	-0.09(-2.07%)
Nov 30, 2020	4.290	4.440	4.170	4.340	485,537	+0.06(+1.40%)
Nov 27, 2020	4.060	4.350	4.020	4.280	163,000	+0.20(+4.90%)
Nov 25, 2020	4.200	4.260	3.880	4.080	117,900	-0.10(-2.39%)
Nov 24, 2020	4.200	4.292	4.000	4.180	166,374	+0.20(+5.03%)
Nov 23, 2020	4.300	4.460	3.930	3.980	404,717	-0.23(-5.46%)
Nov 20, 2020	4.000	4.230	3.950	4.210	737,600	+0.31(+7.95%)
Nov 19, 2020	3.660	3.930	3.660	3.900	121,523	+0.25(+6.85%)
Nov 18, 2020	3.600	3.740	3.600	3.650	29,387	+0.10(+2.82%)
Nov 17, 2020	3.680	3.690	3.510	3.550	41,106	-0.14(-3.79%)
Nov 16, 2020	3.720	3.770	3.580	3.690	54,123	-0.04(-1.07%)
Nov 13, 2020	3.710	3.820	3.700	3.730	42,800	+0.05(+1.36%)
Nov 12, 2020	3.670	3.720	3.600	3.680	37,187	+0.00(+0.00%)
Nov 11, 2020	3.580	3.730	3.580	3.680	46,572	+0.11(+3.08%)
Nov 10, 2020	3.630	3.670	3.550	3.570	58,251	-0.07(-1.92%)
Nov 09, 2020	3.700	3.700	3.570	3.640	72,749	+0.14(+4.00%)
Nov 06, 2020	3.510	3.532	3.465	3.500	56,800	+0.01(+0.29%)
Nov 05, 2020	3.440	3.670	3.420	3.490	126,993	+0.04(+1.16%)
Nov 04, 2020	3.470	3.540	3.450	3.450	24,225	-0.02(-0.58%)
Nov 03, 2020	3.290	3.480	3.290	3.470	39,124	+0.19(+5.79%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Emcore Corp (NQ: EMKR )

Historical Prices