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 29, 2016 4.988 5.011 4.888 4.980 564,776 +0.01(+0.15%)
Jul 28, 2016 4.926 4.988 4.888 4.972 290,536 +0.04(+0.78%)
Jul 27, 2016 4.972 5.003 4.888 4.934 191,835 -0.01(-0.16%)
Jul 26, 2016 4.903 4.995 4.903 4.942 148,913 +0.03(+0.63%)
Jul 25, 2016 4.949 4.988 4.880 4.911 210,795 -0.04(-0.78%)
Jul 22, 2016 4.995 5.034 4.888 4.949 284,624 -0.05(-1.08%)
Jul 21, 2016 4.965 5.088 4.934 5.003 399,801 +0.04(+0.77%)
Jul 20, 2016 4.995 5.026 4.945 4.965 265,776 -0.01(-0.15%)
Jul 19, 2016 5.111 5.134 4.934 4.972 304,752 -0.15(-3.00%)
Jul 18, 2016 4.995 5.157 4.986 5.126 604,263 +0.12(+2.30%)
Jul 15, 2016 5.011 5.088 4.995 5.011 405,291 +0.02(+0.46%)
Jul 14, 2016 4.888 5.086 4.888 4.988 339,640 +0.02(+0.31%)
Jul 13, 2016 4.957 4.988 4.880 4.972 520,703 +0.05(+0.94%)
Jul 12, 2016 4.903 5.018 4.826 4.926 756,732 +0.04(+0.79%)
Jul 11, 2016 4.903 4.934 4.834 4.888 648,227 +0.04(+0.79%)
Jul 08, 2016 4.865 4.749 4.738 4.849 550,629 +0.10(+2.10%)
Jul 07, 2016 4.842 4.926 4.703 4.749 1,590,585 +0.32(+7.11%)
Jul 05, 2016 4.434 4.480 4.411 4.434 128,997 -0.04(-0.86%)
Jul 01, 2016 4.542 4.473 4.473 4.473 236,689 -0.09(-2.02%)
Jun 30, 2016 4.596 4.634 4.511 4.565 201,766 -0.05(-1.00%)
Jun 29, 2016 4.650 4.665 4.588 4.611 298,679 +0.02(+0.50%)
Jun 28, 2016 4.557 4.626 4.550 4.588 246,351 +0.06(+1.36%)
Jun 27, 2016 4.557 4.596 4.519 4.527 463,161 -0.05(-1.17%)
Jun 24, 2016 4.527 4.650 4.365 4.580 1,230,082 -0.13(-2.77%)
Jun 23, 2016 4.711 4.765 4.680 4.711 468,876 +0.02(+0.33%)
Jun 22, 2016 4.734 4.803 4.680 4.696 340,250 -0.03(-0.65%)
Jun 21, 2016 4.742 4.755 4.688 4.726 204,228 +0.00(+0.00%)
Jun 20, 2016 4.650 4.757 4.634 4.726 467,561 +0.12(+2.50%)
Jun 17, 2016 4.696 4.696 4.607 4.611 354,120 -0.08(-1.80%)
Jun 16, 2016 4.496 4.719 4.427 4.696 401,413 +0.21(+4.62%)
Jun 15, 2016 4.427 4.573 4.427 4.488 271,843 +0.06(+1.39%)
Jun 14, 2016 4.388 4.450 4.381 4.427 192,743 +0.04(+0.88%)
Jun 13, 2016 4.334 4.427 4.319 4.388 280,928 +0.03(+0.71%)
Jun 10, 2016 4.258 4.419 4.258 4.357 243,878 +0.05(+1.25%)
Jun 09, 2016 4.296 4.396 4.296 4.304 187,082 -0.01(-0.18%)
Jun 08, 2016 4.327 4.388 4.281 4.311 227,479 -0.06(-1.41%)
Jun 07, 2016 4.388 4.427 4.373 4.373 128,570 -0.03(-0.70%)
Jun 06, 2016 4.319 4.434 4.135 4.404 244,548 +0.08(+1.96%)
Jun 03, 2016 4.327 4.342 4.265 4.319 125,619 -0.02(-0.35%)
Jun 02, 2016 4.273 4.342 4.219 4.334 284,504 +0.08(+1.81%)
Jun 01, 2016 4.334 4.388 4.250 4.258 277,016 -0.09(-2.12%)
May 31, 2016 4.373 4.450 4.311 4.350 285,791 +0.01(+0.18%)
May 27, 2016 4.250 4.342 4.342 4.342 337,272 +0.09(+2.17%)
May 26, 2016 4.188 4.273 4.081 4.250 402,478 +0.06(+1.47%)
May 25, 2016 4.211 4.235 4.027 4.188 239,583 +0.00(+0.00%)
May 24, 2016 4.065 4.235 4.065 4.188 177,614 +0.13(+3.22%)
May 23, 2016 4.065 4.127 3.996 4.058 187,825 -0.01(-0.19%)
May 20, 2016 4.019 4.080 4.004 4.065 129,930 +0.05(+1.34%)
May 19, 2016 4.042 4.065 3.996 4.012 201,691 -0.03(-0.76%)
May 18, 2016 4.027 4.112 4.019 4.042 254,034 +0.02(+0.38%)
May 17, 2016 4.119 4.135 4.019 4.027 323,350 -0.09(-2.24%)
May 16, 2016 4.089 4.165 4.050 4.119 305,525 +0.03(+0.75%)
May 13, 2016 4.150 4.211 4.081 4.089 369,581 -0.08(-2.03%)
May 12, 2016 4.288 4.288 4.142 4.173 415,029 -0.11(-2.51%)
May 11, 2016 4.265 4.357 4.235 4.281 378,865 +0.00(+0.00%)
May 10, 2016 4.250 4.288 4.196 4.281 418,734 +0.02(+0.54%)
May 09, 2016 4.288 4.304 4.204 4.258 344,669 -0.06(-1.42%)
May 06, 2016 4.227 4.350 4.035 4.319 824,740 -0.12(-2.60%)
May 05, 2016 4.381 4.504 4.365 4.434 296,528 +0.07(+1.58%)
May 04, 2016 4.388 4.442 4.342 4.365 258,083 -0.02(-0.53%)
May 03, 2016 4.419 4.442 4.373 4.388 258,622 -0.05(-1.04%)
May 02, 2016 4.427 4.480 4.342 4.434 192,433 +0.05(+1.23%)
Apr 29, 2016 4.404 4.434 4.365 4.381 313,410 -0.03(-0.70%)
Apr 28, 2016 4.465 4.523 4.388 4.411 255,622 -0.07(-1.54%)
Apr 27, 2016 4.419 4.511 4.381 4.480 156,027 +0.04(+0.86%)
Apr 26, 2016 4.442 4.469 4.381 4.442 207,294 +0.02(+0.35%)
Apr 25, 2016 4.434 4.542 4.413 4.427 307,952 -0.04(-0.86%)
Apr 22, 2016 4.457 4.511 4.404 4.465 227,961 -0.02(-0.34%)
Apr 21, 2016 4.504 4.504 4.415 4.480 438,412 -0.02(-0.51%)
Apr 20, 2016 4.457 4.507 4.419 4.504 408,564 +0.06(+1.38%)
Apr 19, 2016 4.342 4.461 4.265 4.442 308,857 +0.11(+2.48%)
Apr 18, 2016 4.434 4.485 4.327 4.334 333,537 -0.14(-3.09%)
Apr 15, 2016 4.588 4.588 4.450 4.473 351,131 -0.12(-2.51%)
Apr 14, 2016 4.688 4.726 4.511 4.588 724,022 -0.08(-1.81%)
Apr 13, 2016 4.611 4.711 4.388 4.673 2,436,703 +0.77(+19.69%)
Apr 12, 2016 3.919 3.950 3.881 3.904 123,704 -0.03(-0.78%)
Apr 11, 2016 3.881 4.050 3.858 3.935 183,568 +0.08(+1.99%)
Apr 08, 2016 3.912 3.912 3.827 3.858 243,700 -0.02(-0.59%)
Apr 07, 2016 4.035 4.042 3.843 3.881 400,760 -0.10(-2.51%)
Apr 06, 2016 3.950 4.035 3.919 3.981 259,561 +0.01(+0.19%)
Apr 05, 2016 4.035 4.104 3.912 3.973 438,360 -0.09(-2.27%)
Apr 04, 2016 3.858 4.150 3.804 4.065 2,061,960 +0.22(+5.80%)
Apr 01, 2016 3.820 3.858 3.804 3.843 375,764 +0.00(+0.00%)
Mar 31, 2016 3.858 3.973 3.835 3.843 603,406 +0.01(+0.20%)
Mar 30, 2016 3.873 3.935 3.812 3.835 767,470 -0.01(-0.20%)
Mar 29, 2016 3.835 3.919 3.820 3.843 1,238,235 +0.01(+0.20%)
Mar 28, 2016 3.935 4.058 3.827 3.835 1,402,978 -0.07(-1.77%)
Mar 24, 2016 3.866 3.904 3.904 3.904 929,580 +0.04(+0.99%)
Mar 23, 2016 3.996 3.996 3.866 3.866 929,354 -0.15(-3.64%)
Mar 22, 2016 3.889 4.035 3.889 4.012 437,009 +0.10(+2.55%)
Mar 21, 2016 3.958 4.004 3.889 3.912 193,580 -0.05(-1.17%)
Mar 18, 2016 4.019 4.065 3.950 3.958 311,282 -0.04(-0.96%)
Mar 17, 2016 3.881 4.012 3.881 3.996 139,666 +0.09(+2.36%)
Mar 16, 2016 3.912 3.950 3.873 3.904 130,972 -0.01(-0.20%)
Mar 15, 2016 3.919 3.919 3.858 3.912 180,099 -0.03(-0.78%)
Mar 14, 2016 4.073 4.092 3.919 3.942 263,872 -0.15(-3.75%)
Mar 11, 2016 4.058 4.104 4.042 4.096 96,203 +0.07(+1.72%)
Mar 10, 2016 4.073 4.188 4.004 4.027 204,812 -0.09(-2.24%)
Mar 09, 2016 4.196 4.215 4.104 4.119 155,177 -0.05(-1.11%)
Mar 08, 2016 4.265 4.304 4.142 4.165 245,300 -0.02(-0.37%)
Mar 07, 2016 4.188 4.281 4.169 4.181 177,622 -0.01(-0.18%)
Mar 04, 2016 4.196 4.250 4.165 4.188 226,728 +0.01(+0.18%)
Mar 03, 2016 4.196 4.277 4.150 4.181 362,219 -0.01(-0.18%)
Mar 02, 2016 4.227 4.288 4.119 4.188 260,702 -0.04(-0.91%)
Mar 01, 2016 4.112 4.242 4.104 4.227 227,650 +0.13(+3.19%)
Feb 29, 2016 4.235 4.311 4.081 4.096 206,255 -0.14(-3.27%)
Feb 26, 2016 4.250 4.350 4.173 4.235 201,244 +0.02(+0.36%)
Feb 25, 2016 4.196 4.281 4.131 4.219 123,162 +0.02(+0.55%)
Feb 24, 2016 4.081 4.235 4.019 4.196 167,085 +0.09(+2.25%)
Feb 23, 2016 4.119 4.250 4.050 4.104 201,704 -0.02(-0.56%)
Feb 22, 2016 4.165 4.204 4.112 4.127 195,551 -0.01(-0.19%)
Feb 19, 2016 4.181 4.281 4.127 4.135 166,860 -0.07(-1.65%)
Feb 18, 2016 4.050 4.281 4.019 4.204 249,524 +0.20(+4.99%)
Feb 17, 2016 3.904 4.027 3.904 4.004 257,266 +0.08(+2.16%)
Feb 16, 2016 3.935 4.019 3.896 3.919 348,444 +0.02(+0.59%)
Feb 12, 2016 3.881 3.896 3.896 3.896 252,043 +0.03(+0.80%)
Feb 11, 2016 3.866 3.919 3.812 3.866 369,816 -0.01(-0.20%)
Feb 10, 2016 4.042 4.158 3.866 3.873 336,110 -0.03(-0.79%)
Feb 09, 2016 3.927 4.014 3.877 3.904 332,276 -0.08(-1.93%)
Feb 08, 2016 4.027 4.027 3.912 3.981 325,203 -0.07(-1.61%)
Feb 05, 2016 4.373 4.388 3.927 4.046 610,590 -0.50(-11.06%)
Feb 04, 2016 4.519 4.613 4.457 4.550 280,867 +0.04(+0.85%)
Feb 03, 2016 4.511 4.573 4.404 4.511 314,753 +0.06(+1.38%)
Feb 02, 2016 4.542 4.550 4.423 4.450 126,051 -0.14(-3.02%)
Feb 01, 2016 4.596 4.619 4.450 4.588 203,851 -0.07(-1.49%)
Jan 29, 2016 4.473 4.657 4.365 4.657 322,244 +0.19(+4.30%)
Jan 28, 2016 4.450 4.515 4.357 4.465 170,217 +0.05(+1.04%)
Jan 27, 2016 4.419 4.550 4.373 4.419 178,275 -0.04(-0.86%)
Jan 26, 2016 4.442 4.442 4.361 4.457 134,720 +0.02(+0.52%)
Jan 25, 2016 4.350 4.527 4.334 4.434 205,638 -0.05(-1.20%)
Jan 22, 2016 4.281 4.534 4.281 4.488 287,948 +0.28(+6.57%)
Jan 21, 2016 4.396 4.404 4.204 4.211 242,397 -0.17(-3.78%)
Jan 20, 2016 4.227 4.450 4.150 4.377 410,485 +0.07(+1.70%)
Jan 19, 2016 4.327 4.503 4.265 4.304 293,424 -0.05(-1.06%)
Jan 15, 2016 4.265 4.350 4.350 4.350 355,489 -0.02(-0.35%)
Jan 14, 2016 4.258 4.473 4.158 4.365 232,854 +0.16(+3.84%)
Jan 13, 2016 4.342 4.373 4.188 4.204 345,734 -0.11(-2.50%)
Jan 12, 2016 4.342 4.381 4.235 4.311 175,605 +0.00(+0.00%)
Jan 11, 2016 4.265 4.373 4.242 4.311 173,259 +0.02(+0.54%)
Jan 08, 2016 4.480 4.504 4.273 4.288 311,466 -0.15(-3.46%)
Jan 07, 2016 4.419 4.556 4.411 4.442 259,780 -0.05(-1.20%)
Jan 06, 2016 4.434 4.621 4.419 4.496 420,289 -0.09(-2.01%)
Jan 05, 2016 4.626 4.669 4.480 4.588 319,203 -0.02(-0.50%)
Jan 04, 2016 4.650 4.726 4.611 4.611 430,585 -0.10(-2.12%)
Dec 31, 2015 4.788 4.711 4.711 4.711 303,310 -0.08(-1.76%)
Dec 30, 2015 4.942 4.942 4.772 4.796 338,223 -0.09(-1.89%)
Dec 29, 2015 4.619 4.926 4.612 4.888 532,419 +0.32(+6.89%)
Dec 28, 2015 4.796 4.892 4.465 4.573 725,446 -0.28(-5.71%)
Dec 24, 2015 4.634 4.849 4.849 4.849 201,946 +0.25(+5.34%)
Dec 23, 2015 4.857 4.888 4.565 4.603 603,805 -0.21(-4.31%)
Dec 22, 2015 5.072 5.095 4.803 4.811 327,263 -0.24(-4.72%)
Dec 21, 2015 5.103 5.218 5.003 5.049 220,692 +0.01(+0.15%)
Dec 18, 2015 5.118 5.165 5.018 5.041 499,718 -0.09(-1.80%)
Dec 17, 2015 5.310 5.418 5.134 5.134 220,977 -0.16(-3.05%)
Dec 16, 2015 5.249 5.310 5.111 5.295 184,869 +0.08(+1.47%)
Dec 15, 2015 5.180 5.287 5.126 5.218 273,898 +0.06(+1.19%)
Dec 14, 2015 5.188 5.272 5.241 5.157 326,957 -0.08(-1.61%)
Dec 11, 2015 5.341 5.425 5.226 5.241 277,528 -0.19(-3.54%)
Dec 10, 2015 5.472 5.510 5.188 5.433 502,160 -0.03(-0.56%)
Dec 09, 2015 5.856 6.271 5.364 5.464 1,037,161 -0.25(-4.31%)
Dec 08, 2015 6.002 6.102 5.510 5.710 1,138,687 -0.36(-5.95%)
Dec 07, 2015 6.486 6.486 6.018 6.071 514,666 -0.38(-5.95%)
Dec 04, 2015 5.979 6.548 5.979 6.456 522,848 +0.45(+7.42%)
Dec 03, 2015 5.918 6.217 5.910 6.010 464,364 +0.10(+1.69%)
Dec 02, 2015 6.210 6.343 5.779 5.910 686,099 -0.31(-4.94%)
Dec 01, 2015 5.564 6.225 5.564 6.217 1,479,443 +0.65(+11.59%)
Nov 30, 2015 5.649 5.656 5.556 5.572 316,156 -0.04(-0.69%)
Nov 27, 2015 5.595 5.656 5.541 5.610 131,007 +0.04(+0.69%)
Nov 25, 2015 5.549 5.572 5.572 5.572 301,619 +0.00(+0.00%)
Nov 24, 2015 5.610 5.664 5.556 5.572 314,922 -0.04(-0.69%)
Nov 23, 2015 5.541 5.672 5.518 5.610 359,020 +0.05(+0.97%)
Nov 20, 2015 5.472 5.672 5.441 5.556 554,465 +0.12(+2.12%)
Nov 19, 2015 5.564 5.587 5.433 5.441 157,637 -0.12(-2.07%)
Nov 18, 2015 5.526 5.579 5.443 5.556 296,379 +0.05(+0.84%)
Nov 17, 2015 5.518 5.533 5.418 5.510 185,227 -0.01(-0.14%)
Nov 16, 2015 5.456 5.541 5.410 5.518 142,989 +0.08(+1.41%)
Nov 13, 2015 5.456 5.503 5.433 5.441 184,941 -0.05(-0.84%)
Nov 12, 2015 5.441 5.576 5.387 5.487 216,081 +0.02(+0.28%)
Nov 11, 2015 5.418 5.529 5.326 5.472 99,078 +0.08(+1.42%)
Nov 10, 2015 5.495 5.495 5.349 5.395 116,801 -0.12(-2.23%)
Nov 09, 2015 5.572 5.594 5.480 5.518 228,531 -0.01(-0.14%)
Nov 06, 2015 5.456 5.541 5.433 5.526 313,410 +0.12(+2.28%)
Nov 05, 2015 5.334 5.456 5.272 5.403 235,226 +0.12(+2.18%)
Nov 04, 2015 5.372 5.387 5.264 5.287 121,165 -0.12(-2.13%)
Nov 03, 2015 5.403 5.487 5.387 5.403 142,358 -0.04(-0.71%)
Nov 02, 2015 5.280 5.456 5.234 5.441 309,505 +0.18(+3.51%)
Oct 30, 2015 5.134 5.257 5.088 5.257 223,465 +0.14(+2.70%)
Oct 29, 2015 5.218 5.387 5.065 5.118 270,973 -0.08(-1.48%)
Oct 28, 2015 4.972 5.203 4.857 5.195 220,171 +0.25(+4.97%)
Oct 27, 2015 5.080 5.157 4.934 4.949 117,216 -0.14(-2.72%)
Oct 26, 2015 5.226 5.241 5.003 5.088 155,125 -0.17(-3.22%)
Oct 23, 2015 5.211 5.272 5.126 5.257 151,568 +0.12(+2.24%)
Oct 22, 2015 5.041 5.226 5.018 5.141 123,913 +0.13(+2.61%)
Oct 21, 2015 5.172 5.195 4.957 5.011 137,752 -0.16(-3.12%)
Oct 20, 2015 5.126 5.249 5.103 5.172 124,959 +0.02(+0.45%)
Oct 19, 2015 5.072 5.157 5.026 5.149 122,559 +0.03(+0.60%)
Oct 16, 2015 5.134 5.272 5.011 5.118 126,628 -0.02(-0.45%)
Oct 15, 2015 4.980 5.164 4.972 5.141 154,950 +0.14(+2.76%)
Oct 14, 2015 5.057 5.141 4.972 5.003 134,348 -0.06(-1.21%)
Oct 13, 2015 5.111 5.172 5.041 5.065 97,456 -0.11(-2.08%)
Oct 12, 2015 5.157 5.203 5.034 5.172 160,156 -0.03(-0.59%)
Oct 09, 2015 5.249 5.303 5.072 5.203 194,225 -0.06(-1.17%)
Oct 08, 2015 5.426 5.449 5.226 5.264 192,074 -0.21(-3.79%)
Oct 07, 2015 5.464 5.495 5.380 5.472 197,754 +0.01(+0.14%)
Oct 06, 2015 5.456 5.518 5.387 5.464 174,521 -0.01(-0.21%)
Oct 05, 2015 5.418 5.506 5.280 5.476 348,600 +0.12(+2.22%)
Oct 02, 2015 5.034 5.364 4.957 5.357 593,453 +0.25(+4.81%)
Oct 01, 2015 5.211 5.239 5.057 5.111 331,115 -0.12(-2.21%)
Sep 30, 2015 5.065 5.226 5.026 5.226 302,679 +0.19(+3.82%)
Sep 29, 2015 5.103 5.195 4.980 5.034 231,251 -0.07(-1.36%)
Sep 28, 2015 5.211 5.234 5.088 5.103 218,115 -0.09(-1.78%)
Sep 25, 2015 5.341 5.341 5.134 5.195 289,989 -0.11(-2.03%)
Sep 24, 2015 5.310 5.387 5.287 5.303 166,623 -0.04(-0.72%)
Sep 23, 2015 5.456 5.533 5.280 5.341 265,686 -0.13(-2.39%)
Sep 22, 2015 5.495 5.595 5.449 5.472 312,190 -0.05(-0.97%)
Sep 21, 2015 5.456 5.549 5.433 5.526 362,813 +0.09(+1.70%)
Sep 18, 2015 5.349 5.480 5.310 5.433 581,728 -0.01(-0.14%)
Sep 17, 2015 5.403 5.568 5.372 5.441 282,158 +0.02(+0.43%)
Sep 16, 2015 5.264 5.441 5.180 5.418 377,492 +0.15(+2.77%)
Sep 15, 2015 5.095 5.326 5.095 5.272 243,180 +0.17(+3.31%)
Sep 14, 2015 5.341 5.349 5.072 5.103 207,775 -0.18(-3.49%)
Sep 11, 2015 5.318 5.387 5.199 5.287 197,098 -0.08(-1.43%)
Sep 10, 2015 5.418 5.487 5.310 5.364 175,725 -0.05(-0.99%)
Sep 09, 2015 5.349 5.510 5.280 5.418 349,171 +0.12(+2.17%)
Sep 08, 2015 5.257 5.364 5.211 5.303 260,143 +0.12(+2.22%)
Sep 04, 2015 5.226 5.188 5.188 5.188 164,602 -0.08(-1.60%)
Sep 03, 2015 5.326 5.426 5.226 5.272 222,048 -0.04(-0.72%)
Sep 02, 2015 5.287 5.334 5.196 5.310 171,602 +0.07(+1.32%)
Sep 01, 2015 5.280 5.341 5.203 5.241 219,924 -0.12(-2.15%)
Aug 31, 2015 5.418 5.441 5.341 5.357 296,694 -0.07(-1.27%)
Aug 28, 2015 5.257 5.441 5.226 5.426 160,048 +0.15(+2.77%)
Aug 27, 2015 5.341 5.357 5.234 5.280 185,583 -0.02(-0.43%)
Aug 26, 2015 5.326 5.403 5.211 5.303 349,425 +0.06(+1.17%)
Aug 25, 2015 5.380 5.380 5.234 5.241 252,258 -0.05(-0.87%)
Aug 24, 2015 5.318 5.526 5.249 5.287 316,428 -0.22(-3.91%)
Aug 21, 2015 5.303 5.533 5.295 5.503 311,737 +0.13(+2.43%)
Aug 20, 2015 5.480 5.495 5.364 5.372 223,242 -0.15(-2.78%)
Aug 19, 2015 5.541 5.587 5.426 5.526 226,233 -0.01(-0.14%)
Aug 18, 2015 5.679 5.679 5.526 5.533 276,330 -0.12(-2.17%)
Aug 17, 2015 5.518 5.702 5.510 5.656 1,048,885 +0.11(+1.94%)
Aug 14, 2015 5.556 5.595 5.518 5.549 574,294 -0.02(-0.41%)
Aug 13, 2015 5.572 5.633 5.549 5.572 498,357 -0.02(-0.41%)
Aug 12, 2015 5.549 5.702 5.403 5.595 522,431 +0.01(+0.14%)
Aug 11, 2015 5.664 5.756 5.587 5.587 251,306 -0.10(-1.76%)
Aug 10, 2015 5.572 5.749 5.572 5.687 769,386 +0.13(+2.35%)
Aug 07, 2015 5.603 5.633 5.541 5.556 442,716 -0.08(-1.50%)
Aug 06, 2015 5.495 5.649 5.495 5.641 672,307 +0.14(+2.51%)
Aug 05, 2015 4.934 5.526 4.880 5.503 2,222,605 +0.71(+14.74%)
Aug 04, 2015 4.711 4.796 4.657 4.796 374,046 +0.07(+1.46%)
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.