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

Emcore Corp (NQ: EMKR )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Mar 31, 2014 3.743 3.896 3.743 3.881 117,277 +0.14(+3.70%)
Mar 28, 2014 3.766 3.850 3.720 3.743 94,689 -0.01(-0.20%)
Mar 27, 2014 3.666 3.766 3.650 3.750 89,718 +0.08(+2.31%)
Mar 26, 2014 3.850 3.850 3.658 3.666 151,936 -0.17(-4.41%)
Mar 25, 2014 3.858 3.904 3.804 3.835 77,776 -0.01(-0.20%)
Mar 24, 2014 3.896 3.942 3.820 3.843 147,807 -0.03(-0.79%)
Mar 21, 2014 3.889 3.935 3.858 3.873 145,542 -0.03(-0.79%)
Mar 20, 2014 3.966 3.977 3.881 3.904 115,526 -0.08(-2.12%)
Mar 19, 2014 4.058 4.069 3.966 3.989 171,878 -0.05(-1.14%)
Mar 18, 2014 3.843 4.050 3.835 4.035 308,618 +0.17(+4.37%)
Mar 17, 2014 3.873 3.973 3.804 3.866 219,981 -0.02(-0.59%)
Mar 14, 2014 3.942 4.027 3.858 3.889 106,272 -0.07(-1.75%)
Mar 13, 2014 3.904 4.169 3.896 3.958 654,185 +0.04(+0.98%)
Mar 12, 2014 3.896 3.973 3.835 3.919 206,901 +0.02(+0.59%)
Mar 11, 2014 3.935 3.996 3.869 3.896 79,654 -0.06(-1.55%)
Mar 10, 2014 3.958 3.989 3.904 3.958 94,790 -0.01(-0.19%)
Mar 07, 2014 3.935 3.973 3.835 3.966 154,587 +0.04(+0.98%)
Mar 06, 2014 3.835 3.989 3.835 3.927 385,217 +0.09(+2.40%)
Mar 05, 2014 3.796 3.881 3.697 3.835 346,879 +0.06(+1.63%)
Mar 04, 2014 3.766 3.835 3.743 3.773 188,832 +0.04(+1.03%)
Mar 03, 2014 3.697 3.766 3.666 3.735 233,114 -0.02(-0.41%)
Feb 28, 2014 3.727 3.818 3.712 3.750 203,405 +0.01(+0.21%)
Feb 27, 2014 3.796 3.820 3.712 3.743 214,809 -0.03(-0.81%)
Feb 26, 2014 3.773 3.904 3.735 3.773 415,449 +0.08(+2.08%)
Feb 25, 2014 3.889 3.904 3.658 3.697 564,639 -0.23(-5.87%)
Feb 24, 2014 3.923 4.054 3.781 3.927 748,669 +0.15(+3.86%)
Feb 21, 2014 3.743 3.819 3.704 3.781 98,701 +0.06(+1.65%)
Feb 20, 2014 3.704 3.766 3.674 3.720 128,742 +0.00(+0.00%)
Feb 19, 2014 3.697 3.772 3.687 3.720 118,283 +0.03(+0.83%)
Feb 18, 2014 3.796 3.796 3.656 3.689 421,079 -0.09(-2.44%)
Feb 14, 2014 3.781 3.781 3.781 3.781 111,643 +0.00(+0.00%)
Feb 13, 2014 3.766 3.827 3.743 3.781 148,164 -0.02(-0.40%)
Feb 12, 2014 3.766 3.843 3.750 3.796 104,711 +0.02(+0.61%)
Feb 11, 2014 3.766 3.820 3.735 3.773 98,796 -0.01(-0.20%)
Feb 10, 2014 3.658 3.804 3.612 3.781 103,734 +0.11(+2.93%)
Feb 07, 2014 3.635 3.727 3.635 3.674 158,243 +0.04(+1.06%)
Feb 06, 2014 3.766 3.843 3.543 3.635 334,548 -0.12(-3.07%)
Feb 05, 2014 3.712 3.758 3.689 3.750 337,955 +0.02(+0.62%)
Feb 04, 2014 3.697 3.766 3.697 3.727 106,727 +0.02(+0.62%)
Feb 03, 2014 3.712 3.720 3.635 3.704 96,044 -0.04(-1.03%)
Jan 31, 2014 3.727 3.812 3.727 3.743 106,817 -0.04(-1.02%)
Jan 30, 2014 3.850 3.866 3.762 3.781 156,640 -0.06(-1.60%)
Jan 29, 2014 3.658 3.850 3.658 3.843 278,438 +0.05(+1.21%)
Jan 28, 2014 3.681 3.827 3.681 3.796 142,436 +0.10(+2.70%)
Jan 27, 2014 3.743 3.766 3.689 3.697 155,189 -0.06(-1.64%)
Jan 24, 2014 3.750 3.780 3.620 3.758 518,882 +0.00(+0.00%)
Jan 23, 2014 3.766 3.826 3.674 3.758 70,254 -0.02(-0.41%)
Jan 22, 2014 3.650 3.834 3.620 3.773 115,635 +0.10(+2.61%)
Jan 21, 2014 3.666 3.704 3.620 3.677 285,185 +0.01(+0.31%)
Jan 17, 2014 3.720 3.666 3.666 3.666 197,653 -0.08(-2.25%)
Jan 16, 2014 3.681 3.843 3.681 3.750 183,756 -0.08(-2.01%)
Jan 15, 2014 3.827 3.896 3.796 3.827 170,450 +0.00(+0.00%)
Jan 14, 2014 3.766 3.843 3.727 3.827 104,956 +0.07(+1.84%)
Jan 13, 2014 3.850 3.873 3.750 3.758 152,805 -0.12(-3.17%)
Jan 10, 2014 3.796 3.904 3.718 3.881 269,993 +0.06(+1.61%)
Jan 09, 2014 3.896 3.927 3.758 3.820 138,537 -0.08(-2.17%)
Jan 08, 2014 3.935 3.941 3.896 3.904 81,386 -0.05(-1.36%)
Jan 07, 2014 3.966 3.996 3.904 3.958 69,510 +0.03(+0.78%)
Jan 06, 2014 3.950 4.089 3.912 3.927 374,757 -0.04(-0.97%)
Jan 03, 2014 3.873 3.996 3.850 3.966 93,232 +0.08(+2.18%)
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.