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, 2019 3.000 3.050 2.965 2.980 103,195 -0.05(-1.65%)
Jul 30, 2019 2.980 3.060 2.980 3.030 29,839 +0.03(+1.00%)
Jul 29, 2019 3.000 3.050 2.970 3.000 121,876 +0.00(+0.00%)
Jul 26, 2019 2.890 3.010 2.890 3.000 65,100 +0.10(+3.45%)
Jul 25, 2019 2.970 3.000 2.850 2.900 51,899 -0.09(-3.01%)
Jul 24, 2019 2.790 3.070 2.780 2.990 564,899 +0.16(+5.65%)
Jul 23, 2019 2.890 2.890 2.780 2.830 52,683 -0.02(-0.70%)
Jul 22, 2019 2.820 2.915 2.820 2.850 72,471 +0.02(+0.71%)
Jul 19, 2019 2.850 2.950 2.800 2.830 111,800 -0.02(-0.70%)
Jul 18, 2019 2.920 2.936 2.840 2.850 191,201 -0.07(-2.40%)
Jul 17, 2019 2.980 3.070 2.920 2.920 109,295 -0.06(-2.01%)
Jul 16, 2019 2.980 3.070 2.920 2.980 100,570 -0.01(-0.33%)
Jul 15, 2019 2.940 3.020 2.850 2.990 233,043 +0.04(+1.36%)
Jul 12, 2019 2.860 3.180 2.680 2.950 654,300 +0.25(+9.26%)
Jul 11, 2019 3.310 3.310 3.160 2.700 111,032 -0.56(-17.18%)
Jul 10, 2019 3.310 3.360 3.250 3.260 18,766 -0.04(-1.21%)
Jul 09, 2019 3.230 3.360 3.200 3.300 201,990 +0.10(+3.12%)
Jul 08, 2019 3.310 3.330 3.140 3.200 702,038 -0.12(-3.61%)
Jul 05, 2019 3.250 3.350 3.250 3.320 9,000 +0.04(+1.22%)
Jul 03, 2019 3.340 3.340 3.270 3.280 4,300 -0.05(-1.50%)
Jul 02, 2019 3.290 3.330 3.290 3.330 11,119 +0.03(+0.91%)
Jul 01, 2019 3.350 3.400 3.300 3.300 36,367 +0.01(+0.30%)
Jun 28, 2019 3.360 3.370 3.250 3.290 68,900 -0.05(-1.50%)
Jun 27, 2019 3.400 3.410 3.309 3.340 33,712 -0.04(-1.18%)
Jun 26, 2019 3.390 3.430 3.380 3.380 9,082 -0.01(-0.29%)
Jun 25, 2019 3.390 3.420 3.307 3.390 22,273 -0.02(-0.59%)
Jun 24, 2019 3.390 3.450 3.349 3.410 241,954 +0.00(+0.00%)
Jun 21, 2019 3.390 3.480 3.350 3.410 29,500 +0.02(+0.59%)
Jun 20, 2019 3.400 3.490 3.333 3.390 90,841 +0.00(+0.00%)
Jun 19, 2019 3.360 3.490 3.360 3.390 105,092 +0.05(+1.50%)
Jun 18, 2019 3.460 3.625 3.300 3.340 375,708 -0.13(-3.75%)
Jun 17, 2019 3.570 3.585 3.450 3.470 480,964 +0.00(+0.00%)
Jun 14, 2019 3.530 3.530 3.460 3.470 234,200 -0.04(-1.14%)
Jun 13, 2019 3.530 3.610 3.460 3.510 227,673 +0.00(+0.00%)
Jun 12, 2019 3.650 3.660 3.470 3.510 76,067 -0.17(-4.62%)
Jun 11, 2019 3.750 3.820 3.660 3.680 102,112 -0.04(-1.08%)
Jun 10, 2019 3.250 3.780 3.250 3.720 165,177 +0.08(+2.20%)
Jun 07, 2019 3.600 3.650 3.400 3.640 45,100 +0.04(+1.11%)
Jun 06, 2019 3.450 3.610 3.440 3.600 46,850 +0.17(+4.96%)
Jun 05, 2019 3.550 3.550 3.430 3.430 37,114 -0.12(-3.38%)
Jun 04, 2019 3.470 3.720 3.470 3.550 50,781 +0.05(+1.43%)
Jun 03, 2019 3.560 3.560 3.360 3.500 63,387 -0.05(-1.41%)
May 31, 2019 3.560 3.620 3.500 3.550 56,700 -0.05(-1.39%)
May 30, 2019 3.650 3.650 3.560 3.600 55,074 -0.05(-1.37%)
May 29, 2019 3.550 3.650 3.510 3.650 89,406 +0.05(+1.39%)
May 28, 2019 3.410 3.620 3.400 3.600 70,731 +0.17(+4.96%)
May 24, 2019 3.410 3.555 3.390 3.430 116,800 +0.01(+0.29%)
May 23, 2019 3.530 3.530 3.390 3.420 170,934 -0.12(-3.39%)
May 22, 2019 3.530 3.550 3.410 3.540 72,348 +0.00(+0.00%)
May 21, 2019 3.500 3.570 3.420 3.540 148,453 +0.05(+1.43%)
May 20, 2019 3.500 3.636 3.420 3.490 96,408 -0.02(-0.57%)
May 17, 2019 3.620 3.700 3.500 3.510 110,700 -0.14(-3.84%)
May 16, 2019 3.800 3.820 3.600 3.650 144,855 -0.17(-4.45%)
May 15, 2019 3.690 3.830 3.670 3.820 55,074 +0.08(+2.14%)
May 14, 2019 3.680 3.760 3.570 3.740 74,444 +0.07(+1.91%)
May 13, 2019 3.650 3.740 3.590 3.670 52,707 -0.08(-2.13%)
May 10, 2019 3.800 3.810 3.620 3.750 54,200 -0.06(-1.57%)
May 09, 2019 3.710 3.850 3.590 3.810 82,260 +0.05(+1.33%)
May 08, 2019 3.850 3.920 3.750 3.760 70,872 -0.10(-2.59%)
May 07, 2019 3.840 3.950 3.820 3.860 56,148 -0.04(-1.03%)
May 06, 2019 3.750 3.910 3.740 3.900 88,656 +0.10(+2.63%)
May 03, 2019 3.750 3.870 3.750 3.800 74,000 +0.04(+1.06%)
May 02, 2019 3.880 3.910 3.670 3.760 1,543,412 -0.11(-2.84%)
May 01, 2019 3.920 3.920 3.850 3.870 69,035 -0.05(-1.28%)
Apr 30, 2019 3.930 3.950 3.860 3.920 98,965 -0.02(-0.51%)
Apr 29, 2019 4.040 4.050 3.930 3.940 62,325 -0.12(-2.96%)
Apr 26, 2019 4.030 4.100 4.020 4.060 23,900 +0.01(+0.25%)
Apr 25, 2019 4.140 4.160 4.010 4.050 51,266 -0.09(-2.17%)
Apr 24, 2019 4.100 4.200 4.070 4.140 45,903 +0.03(+0.73%)
Apr 23, 2019 4.030 4.140 4.010 4.110 64,786 +0.06(+1.48%)
Apr 22, 2019 4.020 4.100 4.020 4.050 99,705 +0.02(+0.50%)
Apr 18, 2019 4.060 4.120 4.010 4.030 75,900 -0.03(-0.74%)
Apr 17, 2019 4.120 4.170 4.040 4.060 64,485 -0.06(-1.46%)
Apr 16, 2019 4.100 4.180 4.070 4.120 56,502 +0.07(+1.73%)
Apr 15, 2019 4.190 4.200 4.010 4.050 87,801 -0.11(-2.64%)
Apr 12, 2019 4.170 4.250 4.150 4.160 108,700 +0.03(+0.73%)
Apr 11, 2019 4.000 4.160 4.000 4.130 324,036 +0.24(+6.17%)
Apr 10, 2019 3.900 3.920 3.810 3.890 147,501 -0.04(-1.02%)
Apr 09, 2019 3.960 3.960 3.880 3.930 57,522 -0.05(-1.26%)
Apr 08, 2019 3.960 4.000 3.960 3.980 43,224 +0.00(+0.00%)
Apr 05, 2019 3.980 4.030 3.960 3.980 293,900 +0.00(+0.00%)
Apr 04, 2019 3.980 3.990 3.915 3.980 113,415 +0.00(+0.00%)
Apr 03, 2019 3.980 3.990 3.900 3.980 116,922 -0.01(-0.25%)
Apr 02, 2019 3.910 4.000 3.710 3.990 547,718 +0.32(+8.85%)
Apr 01, 2019 3.670 3.760 3.610 3.666 448,407 +0.02(+0.43%)
Mar 29, 2019 3.690 3.790 3.620 3.650 85,600 -0.06(-1.62%)
Mar 28, 2019 3.760 3.830 3.700 3.710 55,510 -0.05(-1.33%)
Mar 27, 2019 3.630 3.800 3.620 3.760 108,882 +0.10(+2.73%)
Mar 26, 2019 3.710 3.730 3.515 3.660 845,288 -0.05(-1.35%)
Mar 25, 2019 3.850 3.860 3.690 3.710 62,953 -0.13(-3.39%)
Mar 22, 2019 3.880 3.940 3.760 3.840 126,100 -0.05(-1.29%)
Mar 21, 2019 3.830 3.950 3.810 3.890 86,299 +0.04(+1.04%)
Mar 20, 2019 3.890 3.920 3.800 3.850 122,530 -0.02(-0.52%)
Mar 19, 2019 3.900 3.960 3.650 3.870 397,544 -0.09(-2.27%)
Mar 18, 2019 4.040 4.100 3.950 3.960 178,762 -0.11(-2.70%)
Mar 15, 2019 4.140 4.150 4.040 4.070 249,700 -0.08(-1.93%)
Mar 14, 2019 4.170 4.190 4.120 4.150 211,089 +0.01(+0.24%)
Mar 13, 2019 4.250 4.250 4.140 4.140 308,878 -0.06(-1.43%)
Mar 12, 2019 4.030 4.264 4.030 4.200 1,432,744 +0.16(+3.96%)
Mar 11, 2019 4.020 4.080 3.960 4.040 359,439 +0.01(+0.25%)
Mar 08, 2019 4.070 4.070 4.000 4.030 25,800 +0.03(+0.75%)
Mar 07, 2019 4.040 4.090 3.960 4.000 82,311 -0.04(-0.99%)
Mar 06, 2019 4.130 4.130 4.040 4.040 65,512 -0.10(-2.42%)
Mar 05, 2019 4.050 4.140 4.050 4.140 25,943 +0.06(+1.47%)
Mar 04, 2019 4.140 4.169 4.070 4.080 104,534 -0.01(-0.24%)
Mar 01, 2019 4.100 4.150 4.080 4.090 36,800 -0.01(-0.24%)
Feb 28, 2019 4.120 4.150 4.080 4.100 52,202 -0.04(-0.85%)
Feb 27, 2019 4.189 4.189 4.125 4.135 60,593 -0.02(-0.36%)
Feb 26, 2019 4.200 4.220 4.140 4.150 47,047 -0.04(-0.95%)
Feb 25, 2019 4.180 4.310 4.160 4.190 88,217 -0.03(-0.71%)
Feb 22, 2019 4.160 4.280 4.130 4.220 85,200 +0.02(+0.48%)
Feb 21, 2019 4.210 4.269 4.160 4.200 21,011 +0.01(+0.24%)
Feb 20, 2019 4.180 4.280 4.060 4.190 38,352 +0.03(+0.67%)
Feb 19, 2019 4.050 4.180 4.050 4.162 129,678 +0.09(+2.26%)
Feb 15, 2019 4.110 4.110 4.070 4.070 100,000 -0.03(-0.73%)
Feb 14, 2019 4.120 4.120 4.050 4.100 104,515 +0.00(+0.00%)
Feb 13, 2019 4.250 4.280 4.093 4.100 112,135 -0.11(-2.61%)
Feb 12, 2019 4.200 4.320 4.140 4.210 212,988 -0.08(-1.86%)
Feb 11, 2019 4.260 4.330 4.210 4.290 29,041 +0.02(+0.47%)
Feb 08, 2019 4.385 4.385 4.240 4.270 77,600 -0.05(-1.04%)
Feb 07, 2019 4.470 4.540 4.170 4.315 580,393 -0.27(-5.99%)
Feb 06, 2019 4.490 4.670 4.490 4.590 143,319 +0.19(+4.32%)
Feb 05, 2019 4.350 4.500 4.350 4.400 132,293 +0.03(+0.69%)
Feb 04, 2019 4.370 4.400 4.330 4.370 91,942 +0.01(+0.23%)
Feb 01, 2019 4.320 4.400 4.320 4.360 141,900 -0.03(-0.68%)
Jan 31, 2019 4.370 4.430 4.330 4.390 53,847 +0.00(+0.00%)
Jan 30, 2019 4.470 4.480 4.380 4.390 75,620 -0.06(-1.35%)
Jan 29, 2019 4.570 4.590 4.450 4.450 29,334 -0.13(-2.84%)
Jan 28, 2019 4.600 4.630 4.520 4.580 89,641 +0.04(+0.88%)
Jan 25, 2019 4.480 4.610 4.480 4.540 40,400 +0.02(+0.44%)
Jan 24, 2019 4.620 4.620 4.480 4.520 130,068 -0.10(-2.16%)
Jan 23, 2019 4.650 4.670 4.520 4.620 43,725 +0.01(+0.22%)
Jan 22, 2019 4.650 4.700 4.610 4.610 28,489 -0.04(-0.86%)
Jan 18, 2019 4.630 4.680 4.570 4.650 54,300 +0.01(+0.22%)
Jan 17, 2019 4.580 4.650 4.520 4.640 32,080 +0.01(+0.22%)
Jan 16, 2019 4.510 4.690 4.510 4.630 17,901 +0.09(+1.98%)
Jan 15, 2019 4.470 4.858 4.470 4.540 42,949 +0.04(+0.89%)
Jan 14, 2019 4.680 4.680 4.450 4.500 255,531 -0.18(-3.85%)
Jan 11, 2019 4.680 4.780 4.660 4.680 21,100 -0.02(-0.43%)
Jan 10, 2019 4.770 4.830 4.670 4.700 56,175 -0.07(-1.47%)
Jan 09, 2019 4.750 4.870 4.710 4.770 40,861 -0.01(-0.21%)
Jan 08, 2019 4.870 4.950 4.660 4.780 56,809 -0.06(-1.24%)
Jan 07, 2019 4.640 4.970 4.640 4.840 154,026 +0.20(+4.31%)
Jan 04, 2019 4.500 4.760 4.340 4.640 70,100 +0.17(+3.80%)
Jan 03, 2019 4.510 4.550 4.395 4.470 35,771 -0.07(-1.54%)
Jan 02, 2019 4.150 4.540 4.108 4.540 68,236 +0.34(+8.10%)
Dec 31, 2018 4.080 4.200 4.080 4.200 96,600 +0.11(+2.69%)
Dec 28, 2018 4.000 4.100 3.960 4.090 156,300 +0.10(+2.51%)
Dec 27, 2018 4.050 4.160 3.990 3.990 165,688 -0.07(-1.72%)
Dec 26, 2018 4.020 4.060 3.930 4.060 45,057 +0.08(+2.01%)
Dec 24, 2018 4.140 4.200 3.950 3.980 54,900 -0.16(-3.86%)
Dec 21, 2018 4.030 4.180 3.975 4.140 151,000 +0.11(+2.73%)
Dec 20, 2018 4.100 4.110 3.940 4.030 111,589 -0.08(-1.83%)
Dec 19, 2018 4.110 4.240 4.100 4.105 58,808 +0.04(+0.86%)
Dec 18, 2018 4.200 4.300 4.040 4.070 112,715 -0.13(-3.10%)
Dec 17, 2018 4.260 4.340 4.130 4.200 189,346 -0.16(-3.67%)
Dec 14, 2018 4.550 4.550 4.320 4.360 91,800 -0.12(-2.68%)
Dec 13, 2018 4.670 4.750 4.480 4.480 51,722 -0.18(-3.86%)
Dec 12, 2018 4.590 4.700 4.580 4.660 95,195 +0.13(+2.87%)
Dec 11, 2018 4.670 4.680 4.450 4.530 127,329 -0.07(-1.52%)
Dec 10, 2018 4.630 4.750 4.570 4.600 32,810 -0.11(-2.34%)
Dec 07, 2018 4.810 4.900 4.680 4.710 44,400 -0.10(-2.08%)
Dec 06, 2018 4.850 4.950 4.655 4.810 64,417 -0.05(-1.03%)
Dec 04, 2018 4.950 5.200 4.730 4.860 156,900 +0.21(+4.52%)
Dec 03, 2018 4.560 4.740 4.543 4.650 79,385 +0.10(+2.20%)
Nov 30, 2018 4.410 4.600 4.410 4.550 95,300 +0.12(+2.71%)
Nov 29, 2018 4.400 4.480 4.350 4.430 71,977 +0.02(+0.45%)
Nov 28, 2018 4.360 4.490 4.350 4.410 53,446 +0.05(+1.15%)
Nov 27, 2018 4.410 4.450 4.350 4.360 51,070 -0.06(-1.36%)
Nov 26, 2018 4.450 4.450 4.350 4.420 75,339 -0.03(-0.67%)
Nov 23, 2018 4.400 4.490 4.360 4.450 43,100 +0.02(+0.45%)
Nov 21, 2018 4.430 4.430 4.430 0 -0.01(-0.23%)
Nov 20, 2018 4.440 4.470 4.320 4.440 72,030 -0.01(-0.22%)
Nov 19, 2018 4.510 4.530 4.430 4.450 30,037 -0.07(-1.55%)
Nov 16, 2018 4.460 4.550 4.400 4.520 66,100 +0.01(+0.22%)
Nov 15, 2018 4.500 4.560 4.430 4.510 61,664 +0.01(+0.22%)
Nov 14, 2018 4.480 4.610 4.449 4.500 82,922 +0.10(+2.27%)
Nov 13, 2018 4.360 4.620 4.360 4.400 79,279 +0.03(+0.69%)
Nov 12, 2018 4.650 4.670 4.280 4.370 293,041 -0.31(-6.62%)
Nov 09, 2018 4.800 4.960 4.640 4.680 166,000 -0.32(-6.40%)
Nov 08, 2018 5.160 5.190 4.990 5.000 40,571 -0.19(-3.66%)
Nov 07, 2018 5.270 5.300 5.150 5.190 33,780 -0.05(-0.95%)
Nov 06, 2018 5.220 5.350 5.180 5.240 52,855 +0.00(+0.00%)
Nov 05, 2018 5.310 5.458 5.170 5.240 50,422 -0.08(-1.50%)
Nov 02, 2018 5.180 5.390 5.140 5.320 78,500 +0.15(+2.90%)
Nov 01, 2018 4.920 5.195 4.920 5.170 62,374 +0.24(+4.87%)
Oct 31, 2018 4.920 5.000 4.870 4.930 51,143 +0.04(+0.82%)
Oct 30, 2018 4.890 5.000 4.835 4.890 103,254 -0.01(-0.20%)
Oct 29, 2018 4.990 5.200 4.840 4.900 107,033 -0.06(-1.21%)
Oct 26, 2018 4.900 5.100 4.880 4.960 230,000 +0.01(+0.20%)
Oct 25, 2018 5.040 5.180 4.920 4.950 178,657 -0.06(-1.20%)
Oct 24, 2018 5.000 5.030 4.870 5.010 120,605 -0.03(-0.60%)
Oct 23, 2018 4.960 5.080 4.760 5.040 48,791 +0.03(+0.60%)
Oct 22, 2018 5.060 5.185 4.950 5.010 50,401 -0.04(-0.79%)
Oct 19, 2018 5.070 5.200 5.000 5.050 67,000 -0.04(-0.79%)
Oct 18, 2018 5.100 5.165 4.930 5.090 114,828 +0.00(+0.00%)
Oct 17, 2018 5.100 5.240 5.060 5.090 255,654 -0.05(-0.97%)
Oct 16, 2018 5.310 5.310 5.140 5.140 155,064 -0.14(-2.65%)
Oct 15, 2018 5.140 5.340 5.095 5.280 109,510 +0.10(+1.93%)
Oct 12, 2018 5.290 5.410 5.090 5.180 268,300 -0.05(-0.96%)
Oct 11, 2018 5.410 5.500 5.210 5.230 163,009 -0.17(-3.15%)
Oct 10, 2018 5.210 5.540 5.190 5.400 377,698 +0.18(+3.45%)
Oct 09, 2018 5.260 5.350 5.210 5.220 351,238 -0.05(-0.95%)
Oct 08, 2018 4.860 5.340 4.860 5.270 820,388 +0.40(+8.21%)
Oct 05, 2018 5.030 5.100 4.740 4.870 819,400 +0.30(+6.56%)
Oct 04, 2018 4.610 4.610 4.550 4.570 97,899 -0.06(-1.30%)
Oct 03, 2018 4.610 4.680 4.550 4.630 147,042 +0.01(+0.22%)
Oct 02, 2018 4.650 4.650 4.510 4.620 224,678 +0.12(+2.67%)
Oct 01, 2018 4.740 4.830 4.500 4.500 304,230 -0.25(-5.26%)
Sep 28, 2018 4.600 4.775 4.600 4.750 99,300 +0.10(+2.15%)
Sep 27, 2018 4.500 4.700 4.500 4.650 73,809 +0.10(+2.20%)
Sep 26, 2018 4.450 4.650 4.450 4.550 77,755 +0.05(+1.11%)
Sep 25, 2018 4.550 4.650 4.450 4.500 144,197 -0.05(-1.10%)
Sep 24, 2018 4.550 4.600 4.500 4.550 103,232 -0.05(-1.09%)
Sep 21, 2018 4.450 4.625 4.450 4.600 315,800 +0.10(+2.22%)
Sep 20, 2018 4.400 4.550 4.400 4.500 63,550 +0.10(+2.27%)
Sep 19, 2018 4.450 4.480 4.400 4.400 102,602 -0.05(-1.12%)
Sep 18, 2018 4.450 4.550 4.450 4.450 140,801 -0.05(-1.11%)
Sep 17, 2018 4.500 4.800 4.400 4.500 169,084 +0.00(+0.00%)
Sep 14, 2018 4.500 4.600 4.450 4.500 56,900 +0.00(+0.00%)
Sep 13, 2018 4.450 4.600 4.445 4.500 52,850 +0.05(+1.12%)
Sep 12, 2018 4.500 4.500 4.450 4.450 54,570 -0.10(-2.20%)
Sep 11, 2018 4.700 4.700 4.550 4.550 172,807 -0.10(-2.15%)
Sep 10, 2018 4.550 4.750 4.500 4.650 110,575 +0.10(+2.20%)
Sep 07, 2018 4.600 4.700 4.550 4.550 60,300 -0.05(-1.09%)
Sep 06, 2018 4.650 4.750 4.550 4.600 37,410 -0.05(-1.08%)
Sep 05, 2018 4.850 4.850 4.650 4.650 74,532 -0.20(-4.12%)
Sep 04, 2018 4.900 4.950 4.750 4.850 111,753 +0.00(+0.00%)
Aug 31, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 30, 2018 4.900 4.900 4.800 4.850 107,109 -0.03(-0.51%)
Aug 29, 2018 4.950 5.050 4.850 4.875 516,888 -0.08(-1.52%)
Aug 28, 2018 4.800 5.150 4.800 4.950 366,229 +0.10(+2.06%)
Aug 27, 2018 4.750 4.900 4.750 4.850 75,734 +0.05(+1.04%)
Aug 24, 2018 4.750 4.900 4.710 4.800 158,500 +0.05(+1.05%)
Aug 23, 2018 4.700 4.850 4.700 4.750 30,757 +0.00(+0.00%)
Aug 22, 2018 4.650 4.775 4.650 4.750 87,682 +0.00(+0.00%)
Aug 21, 2018 4.650 4.750 4.500 4.750 59,376 +0.15(+3.26%)
Aug 20, 2018 4.650 4.750 4.600 4.600 143,844 -0.10(-2.13%)
Aug 17, 2018 4.650 4.750 4.650 4.700 12,100 +0.05(+1.08%)
Aug 16, 2018 4.700 4.750 4.600 4.650 106,697 +0.00(+0.00%)
Aug 15, 2018 4.500 4.700 4.450 4.650 207,553 +0.03(+0.54%)
Aug 14, 2018 4.750 4.800 4.500 4.625 309,514 -0.12(-2.63%)
Aug 13, 2018 4.850 4.900 4.700 4.750 96,461 -0.10(-2.06%)
Aug 10, 2018 4.900 5.100 4.800 4.850 89,300 -0.10(-2.02%)
Aug 09, 2018 5.000 5.000 4.900 4.950 27,120 +0.00(+0.00%)
Aug 08, 2018 4.900 4.950 4.800 4.950 76,714 +0.10(+2.06%)
Aug 07, 2018 4.950 4.950 4.800 4.850 166,177 -0.10(-2.02%)
Aug 06, 2018 4.950 5.000 4.850 4.950 79,646 -0.05(-1.00%)
Aug 03, 2018 4.800 5.050 4.800 5.000 125,700 +0.00(+0.00%)
Aug 02, 2018 5.100 5.125 4.650 5.000 473,755 -0.20(-3.85%)
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.