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 )

0.8090 -0.0070 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 3.727 3.958 3.689 3.827 230,464 +0.08(+2.26%)
Jul 30, 2012 3.712 3.800 3.650 3.743 114,317 +0.03(+0.83%)
Jul 27, 2012 3.658 3.789 3.650 3.712 112,444 +0.05(+1.26%)
Jul 26, 2012 3.681 3.720 3.566 3.666 131,343 +0.02(+0.63%)
Jul 25, 2012 3.435 3.666 3.358 3.643 197,901 +0.22(+6.28%)
Jul 24, 2012 3.597 3.620 3.420 3.428 168,304 -0.18(-4.90%)
Jul 23, 2012 3.658 3.658 3.551 3.604 121,493 -0.12(-3.10%)
Jul 20, 2012 3.858 3.873 3.681 3.720 137,365 -0.17(-4.35%)
Jul 19, 2012 3.643 4.027 3.543 3.889 557,372 +0.28(+7.66%)
Jul 18, 2012 3.481 3.650 3.451 3.612 142,401 +0.11(+3.07%)
Jul 17, 2012 3.697 3.697 3.443 3.504 97,772 -0.18(-5.00%)
Jul 16, 2012 3.604 3.835 3.604 3.689 153,123 +0.07(+1.91%)
Jul 13, 2012 3.527 3.804 3.451 3.620 475,629 +0.35(+10.82%)
Jul 12, 2012 3.374 3.420 3.266 3.266 168,127 -0.17(-4.92%)
Jul 11, 2012 3.405 3.443 3.366 3.435 72,855 +0.05(+1.59%)
Jul 10, 2012 3.420 3.504 3.351 3.381 259,302 -0.06(-1.79%)
Jul 09, 2012 3.412 3.535 3.328 3.443 188,772 +0.02(+0.67%)
Jul 06, 2012 3.420 3.474 3.351 3.420 202,604 -0.03(-0.89%)
Jul 05, 2012 3.428 3.504 3.381 3.451 87,041 -0.02(-0.44%)
Jul 03, 2012 3.435 3.535 3.366 3.466 164,625 +0.01(+0.22%)
Jul 02, 2012 3.420 3.535 3.312 3.458 270,422 +0.06(+1.81%)
Jun 29, 2012 3.259 3.405 3.228 3.397 328,092 +0.19(+6.00%)
Jun 28, 2012 3.151 3.235 3.089 3.205 204,784 -0.04(-1.18%)
Jun 27, 2012 3.074 3.335 2.997 3.243 438,638 +0.15(+4.71%)
Jun 26, 2012 2.882 3.136 2.805 3.097 424,929 +0.24(+8.33%)
Jun 25, 2012 2.913 3.036 2.859 2.859 178,832 -0.08(-2.62%)
Jun 22, 2012 2.790 2.982 2.767 2.936 3,733,349 +0.17(+6.11%)
Jun 21, 2012 2.890 2.905 2.728 2.767 450,844 -0.08(-2.96%)
Jun 20, 2012 2.690 2.974 2.651 2.851 244,180 +0.12(+4.51%)
Jun 19, 2012 2.859 2.951 2.721 2.728 366,486 -0.12(-4.05%)
Jun 18, 2012 2.913 2.997 2.820 2.844 383,125 -0.08(-2.89%)
Jun 15, 2012 3.013 3.066 2.920 2.928 321,044 -0.07(-2.31%)
Jun 14, 2012 3.082 3.082 2.959 2.997 263,319 -0.07(-2.26%)
Jun 13, 2012 3.189 3.191 3.028 3.066 114,347 -0.12(-3.86%)
Jun 12, 2012 3.028 3.289 3.009 3.189 478,244 +0.20(+6.68%)
Jun 11, 2012 3.082 3.086 2.990 2.990 236,837 -0.08(-2.51%)
Jun 08, 2012 3.151 3.206 3.013 3.066 209,382 -0.11(-3.39%)
Jun 07, 2012 3.243 3.251 3.105 3.174 261,360 -0.01(-0.24%)
Jun 06, 2012 3.136 3.189 3.074 3.182 199,317 +0.08(+2.73%)
Jun 05, 2012 3.074 3.166 3.066 3.097 173,290 +0.02(+0.50%)
Jun 04, 2012 3.182 3.251 2.997 3.082 168,072 -0.07(-2.20%)
Jun 01, 2012 3.028 3.220 3.028 3.151 178,318 +0.00(+0.00%)
May 31, 2012 3.005 3.174 2.897 3.151 289,317 +0.15(+4.86%)
May 30, 2012 2.974 3.082 2.966 3.005 81,260 -0.05(-1.51%)
May 29, 2012 3.051 3.097 2.990 3.051 119,714 +0.01(+0.25%)
May 25, 2012 3.013 3.082 2.997 3.043 67,204 +0.02(+0.76%)
May 24, 2012 3.097 3.097 2.966 3.020 135,792 -0.08(-2.48%)
May 23, 2012 3.020 3.143 2.959 3.097 254,360 +0.02(+0.75%)
May 22, 2012 3.074 3.159 3.036 3.074 109,513 -0.01(-0.25%)
May 21, 2012 2.990 3.097 2.928 3.082 116,839 +0.11(+3.62%)
May 18, 2012 3.082 3.097 2.928 2.974 551,968 -0.10(-3.25%)
May 17, 2012 3.136 3.189 3.036 3.074 285,133 -0.07(-2.20%)
May 16, 2012 3.297 3.405 3.136 3.143 155,542 -0.14(-4.22%)
May 15, 2012 3.282 3.412 3.220 3.282 171,718 -0.01(-0.23%)
May 14, 2012 3.420 3.443 3.274 3.289 139,591 -0.22(-6.35%)
May 11, 2012 3.451 3.550 3.328 3.512 393,593 +0.03(+0.88%)
May 10, 2012 3.458 3.643 3.405 3.481 499,777 +0.13(+3.90%)
May 09, 2012 3.182 3.381 3.097 3.351 388,839 +0.14(+4.31%)
May 08, 2012 3.235 3.235 3.097 3.212 293,737 -0.05(-1.65%)
May 07, 2012 3.374 3.397 3.189 3.266 269,358 -0.10(-2.97%)
May 04, 2012 3.881 3.881 3.343 3.366 598,424 -0.48(-12.57%)
May 03, 2012 3.843 3.858 3.720 3.850 679,775 +0.02(+0.40%)
May 02, 2012 3.758 3.873 3.674 3.835 612,146 +0.01(+0.20%)
May 01, 2012 3.466 3.896 3.466 3.827 612,868 +0.35(+10.18%)
Apr 30, 2012 3.520 3.565 3.466 3.474 252,435 -0.06(-1.74%)
Apr 27, 2012 3.420 3.551 3.358 3.535 284,673 +0.14(+4.07%)
Apr 26, 2012 3.328 3.435 3.320 3.397 97,063 +0.05(+1.61%)
Apr 25, 2012 3.251 3.381 3.189 3.343 203,949 +0.13(+4.07%)
Apr 24, 2012 3.151 3.297 3.151 3.212 158,910 +0.08(+2.70%)
Apr 23, 2012 2.997 3.274 2.928 3.128 420,470 +0.08(+2.52%)
Apr 20, 2012 3.282 3.282 3.005 3.051 376,926 -0.15(-4.80%)
Apr 19, 2012 3.243 3.312 3.189 3.205 108,853 -0.04(-1.18%)
Apr 18, 2012 3.282 3.289 3.189 3.243 112,686 -0.07(-2.09%)
Apr 17, 2012 3.197 3.351 3.159 3.312 180,140 +0.15(+4.87%)
Apr 16, 2012 3.282 3.289 3.120 3.159 215,115 -0.08(-2.61%)
Apr 13, 2012 3.489 3.489 3.228 3.243 187,756 -0.26(-7.46%)
Apr 12, 2012 3.374 3.551 3.374 3.504 139,189 +0.13(+3.87%)
Apr 11, 2012 3.251 3.466 3.251 3.374 258,520 +0.17(+5.28%)
Apr 10, 2012 3.428 3.527 3.166 3.205 375,029 -0.22(-6.29%)
Apr 09, 2012 3.435 3.520 3.405 3.420 196,703 -0.11(-3.05%)
Apr 05, 2012 3.428 3.558 3.428 3.527 129,851 +0.08(+2.23%)
Apr 04, 2012 3.474 3.574 3.420 3.451 264,778 -0.11(-3.02%)
Apr 03, 2012 3.643 3.658 3.474 3.558 225,846 -0.10(-2.73%)
Apr 02, 2012 3.635 3.674 3.535 3.658 242,280 -0.01(-0.21%)
Mar 30, 2012 3.712 3.735 3.650 3.666 121,421 -0.02(-0.42%)
Mar 29, 2012 3.727 3.743 3.574 3.681 185,036 -0.08(-2.05%)
Mar 28, 2012 3.727 3.789 3.597 3.758 298,296 +0.03(+0.82%)
Mar 27, 2012 3.773 3.827 3.704 3.727 215,648 -0.03(-0.82%)
Mar 26, 2012 3.720 3.804 3.604 3.758 247,482 +0.11(+2.95%)
Mar 23, 2012 3.674 3.735 3.497 3.650 201,978 -0.04(-1.04%)
Mar 22, 2012 3.720 3.804 3.589 3.689 225,468 -0.07(-1.84%)
Mar 21, 2012 3.812 3.873 3.650 3.758 462,424 -0.01(-0.20%)
Mar 20, 2012 3.466 3.843 3.458 3.766 732,951 +0.27(+7.69%)
Mar 19, 2012 3.366 3.620 3.259 3.497 697,374 +0.14(+4.12%)
Mar 16, 2012 3.151 3.381 3.151 3.358 770,654 +0.22(+6.85%)
Mar 15, 2012 3.151 3.235 3.128 3.143 164,835 -0.02(-0.49%)
Mar 14, 2012 3.220 3.266 3.097 3.159 175,640 -0.08(-2.38%)
Mar 13, 2012 3.335 3.335 3.205 3.235 473,295 -0.09(-2.77%)
Mar 12, 2012 3.305 3.404 3.266 3.328 548,200 +0.02(+0.46%)
Mar 09, 2012 3.051 3.320 3.051 3.312 934,127 +0.25(+8.02%)
Mar 08, 2012 2.913 3.128 2.890 3.066 479,600 +0.16(+5.56%)
Mar 07, 2012 2.859 2.990 2.844 2.905 203,654 +0.07(+2.44%)
Mar 06, 2012 2.974 2.974 2.805 2.836 419,630 -0.19(-6.35%)
Mar 05, 2012 3.089 3.136 2.960 3.028 284,616 -0.08(-2.72%)
Mar 02, 2012 3.205 3.351 3.097 3.112 356,420 -0.08(-2.64%)
Mar 01, 2012 3.320 3.335 3.136 3.197 474,683 -0.14(-4.15%)
Feb 29, 2012 3.389 3.558 3.305 3.335 341,670 -0.05(-1.36%)
Feb 28, 2012 3.697 3.773 3.366 3.381 396,127 -0.32(-8.52%)
Feb 27, 2012 3.927 3.980 3.689 3.697 296,924 -0.33(-8.21%)
Feb 24, 2012 4.012 4.042 3.935 4.027 122,201 +0.01(+0.19%)
Feb 23, 2012 3.919 4.019 3.850 4.019 142,023 +0.09(+2.35%)
Feb 22, 2012 3.973 4.065 3.866 3.927 161,979 -0.06(-1.54%)
Feb 21, 2012 4.104 4.173 3.950 3.989 266,866 -0.11(-2.63%)
Feb 17, 2012 4.265 4.326 3.958 4.096 762,070 -0.46(-10.12%)
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.