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 )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2022 3.260 3.260 3.145 3.200 314,180 -0.05(-1.54%)
Jul 28, 2022 3.200 3.270 3.150 3.250 294,590 +0.04(+1.25%)
Jul 27, 2022 3.280 3.310 3.170 3.210 299,481 -0.05(-1.53%)
Jul 26, 2022 3.360 3.380 3.245 3.260 193,516 -0.12(-3.55%)
Jul 25, 2022 3.370 3.450 3.315 3.380 217,917 +0.00(+0.00%)
Jul 22, 2022 3.410 3.449 3.330 3.380 241,048 -0.04(-1.17%)
Jul 21, 2022 3.410 3.460 3.270 3.420 252,571 +0.02(+0.59%)
Jul 20, 2022 3.300 3.429 3.270 3.400 237,773 +0.10(+3.03%)
Jul 19, 2022 3.210 3.335 3.210 3.300 241,715 +0.10(+3.12%)
Jul 18, 2022 3.180 3.250 3.160 3.200 229,031 +0.04(+1.27%)
Jul 15, 2022 3.240 3.240 3.110 3.160 217,810 -0.03(-0.94%)
Jul 14, 2022 3.100 3.270 3.080 3.190 315,215 +0.04(+1.27%)
Jul 13, 2022 3.070 3.190 3.070 3.150 260,012 +0.04(+1.29%)
Jul 12, 2022 3.200 3.212 3.085 3.110 216,523 -0.04(-1.27%)
Jul 11, 2022 3.180 3.270 3.110 3.150 163,134 -0.06(-1.87%)
Jul 08, 2022 3.180 3.240 3.160 3.210 195,666 +0.01(+0.31%)
Jul 07, 2022 3.160 3.250 3.125 3.200 313,816 +0.07(+2.24%)
Jul 06, 2022 3.100 3.240 3.070 3.130 198,046 +0.03(+0.97%)
Jul 05, 2022 3.040 3.120 2.940 3.100 382,215 +0.01(+0.32%)
Jul 01, 2022 3.080 3.100 2.950 3.090 406,375 +0.02(+0.65%)
Jun 30, 2022 3.080 3.115 3.005 3.070 347,319 -0.06(-1.92%)
Jun 29, 2022 3.250 3.270 3.075 3.130 365,829 -0.16(-4.86%)
Jun 28, 2022 3.280 3.420 3.280 3.290 498,609 +0.01(+0.30%)
Jun 27, 2022 3.430 3.480 3.230 3.280 643,615 -0.17(-4.93%)
Jun 24, 2022 3.450 3.650 3.390 3.450 5,600,783 +0.00(+0.00%)
Jun 23, 2022 3.310 3.450 3.240 3.450 585,288 +0.13(+3.92%)
Jun 22, 2022 3.250 3.410 3.250 3.320 491,653 +0.01(+0.30%)
Jun 21, 2022 3.140 3.365 3.110 3.310 735,439 +0.20(+6.43%)
Jun 17, 2022 3.160 3.270 3.010 3.110 1,732,466 -0.06(-1.89%)
Jun 16, 2022 3.210 3.240 3.080 3.170 560,402 -0.14(-4.23%)
Jun 15, 2022 3.260 3.370 3.168 3.310 306,701 +0.12(+3.76%)
Jun 14, 2022 3.260 3.270 3.130 3.190 318,397 -0.01(-0.31%)
Jun 13, 2022 3.080 3.270 3.035 3.200 764,841 +0.00(+0.00%)
Jun 10, 2022 3.370 3.370 3.150 3.200 405,659 -0.21(-6.16%)
Jun 09, 2022 3.470 3.540 3.380 3.410 301,650 -0.09(-2.57%)
Jun 08, 2022 3.510 3.600 3.430 3.500 333,325 -0.04(-1.13%)
Jun 07, 2022 3.350 3.560 3.340 3.540 466,869 +0.14(+4.12%)
Jun 06, 2022 3.500 3.560 3.370 3.400 333,353 -0.10(-2.86%)
Jun 03, 2022 3.410 3.555 3.350 3.500 419,597 +0.03(+0.86%)
Jun 02, 2022 3.200 3.485 3.176 3.470 296,718 +0.28(+8.78%)
Jun 01, 2022 3.320 3.325 3.160 3.190 308,456 -0.11(-3.33%)
May 31, 2022 3.310 3.360 3.260 3.300 168,629 -0.03(-0.90%)
May 27, 2022 3.290 3.350 3.260 3.330 406,936 +0.08(+2.46%)
May 26, 2022 3.150 3.280 3.140 3.250 424,093 +0.12(+3.83%)
May 25, 2022 3.060 3.190 3.050 3.130 190,752 +0.04(+1.29%)
May 24, 2022 3.060 3.120 2.970 3.090 238,430 +0.00(+0.00%)
May 23, 2022 3.120 3.200 3.075 3.090 165,767 -0.02(-0.64%)
May 20, 2022 3.180 3.200 3.020 3.110 242,490 -0.02(-0.64%)
May 19, 2022 3.110 3.185 3.080 3.130 251,579 +0.02(+0.64%)
May 18, 2022 3.160 3.210 3.100 3.110 236,182 -0.11(-3.42%)
May 17, 2022 3.200 3.260 3.130 3.220 227,810 +0.08(+2.55%)
May 16, 2022 3.170 3.210 3.100 3.140 272,466 -0.05(-1.57%)
May 13, 2022 3.230 3.255 3.140 3.190 391,378 +0.01(+0.31%)
May 12, 2022 3.030 3.245 3.030 3.180 334,122 +0.11(+3.58%)
May 11, 2022 3.230 3.290 3.050 3.070 427,331 -0.18(-5.54%)
May 10, 2022 3.190 3.310 3.090 3.250 544,065 +0.13(+4.17%)
May 09, 2022 3.180 3.251 3.045 3.120 733,141 -0.13(-4.00%)
May 06, 2022 3.040 3.270 3.040 3.250 566,916 +0.17(+5.52%)
May 05, 2022 3.280 3.330 3.050 3.080 794,548 -0.53(-14.68%)
May 04, 2022 3.570 3.620 3.420 3.610 402,537 +0.02(+0.56%)
May 03, 2022 3.590 3.670 3.555 3.590 612,598 -0.01(-0.28%)
May 02, 2022 3.460 3.670 3.460 3.600 558,113 +0.15(+4.35%)
Apr 29, 2022 3.510 3.690 3.420 3.450 402,617 -0.11(-3.09%)
Apr 28, 2022 3.410 3.590 3.340 3.560 481,287 +0.18(+5.33%)
Apr 27, 2022 3.360 3.420 3.320 3.380 412,018 +0.02(+0.60%)
Apr 26, 2022 3.420 3.512 3.350 3.360 346,084 -0.12(-3.45%)
Apr 25, 2022 3.420 3.490 3.375 3.480 345,317 +0.06(+1.75%)
Apr 22, 2022 3.520 3.550 3.385 3.420 370,487 -0.12(-3.39%)
Apr 21, 2022 3.650 3.710 3.490 3.540 435,516 -0.07(-1.94%)
Apr 20, 2022 3.630 3.660 3.575 3.610 420,694 +0.01(+0.28%)
Apr 19, 2022 3.650 3.690 3.550 3.600 499,903 -0.05(-1.37%)
Apr 18, 2022 3.690 3.780 3.640 3.650 380,348 -0.03(-0.82%)
Apr 14, 2022 3.700 3.805 3.660 3.680 418,568 +0.00(+0.00%)
Apr 13, 2022 3.500 3.710 3.455 3.680 536,826 +0.18(+5.14%)
Apr 12, 2022 3.710 3.730 3.500 3.500 638,550 -0.16(-4.37%)
Apr 11, 2022 3.620 3.750 3.570 3.660 619,560 +0.03(+0.83%)
Apr 08, 2022 3.620 3.665 3.540 3.630 391,801 +0.01(+0.28%)
Apr 07, 2022 3.580 3.655 3.500 3.620 320,517 +0.04(+1.12%)
Apr 06, 2022 3.560 3.610 3.432 3.580 595,728 +0.00(+0.00%)
Apr 05, 2022 3.670 3.710 3.560 3.580 332,301 -0.14(-3.76%)
Apr 04, 2022 3.700 3.730 3.640 3.720 267,045 +0.03(+0.81%)
Apr 01, 2022 3.730 3.775 3.650 3.690 290,709 -0.01(-0.27%)
Mar 31, 2022 3.720 3.735 3.650 3.700 299,724 -0.01(-0.27%)
Mar 30, 2022 3.750 3.880 3.695 3.710 472,861 -0.03(-0.80%)
Mar 29, 2022 3.620 3.775 3.620 3.740 454,908 +0.16(+4.47%)
Mar 28, 2022 3.540 3.607 3.500 3.580 374,016 +0.03(+0.85%)
Mar 25, 2022 3.750 3.750 3.525 3.550 404,212 -0.17(-4.57%)
Mar 24, 2022 3.650 3.730 3.625 3.720 343,792 +0.06(+1.64%)
Mar 23, 2022 3.760 3.760 3.610 3.660 464,121 -0.10(-2.66%)
Mar 22, 2022 3.800 3.855 3.720 3.760 315,750 -0.03(-0.79%)
Mar 21, 2022 3.880 3.880 3.710 3.790 349,713 -0.04(-1.04%)
Mar 18, 2022 3.800 3.920 3.785 3.830 528,374 +0.03(+0.79%)
Mar 17, 2022 3.710 3.865 3.665 3.800 218,669 +0.09(+2.43%)
Mar 16, 2022 3.740 3.885 3.660 3.710 572,424 -0.01(-0.27%)
Mar 15, 2022 3.640 3.720 3.610 3.720 299,628 +0.09(+2.48%)
Mar 14, 2022 3.620 3.660 3.550 3.630 353,897 +0.02(+0.55%)
Mar 11, 2022 3.720 3.745 3.600 3.610 282,633 -0.08(-2.17%)
Mar 10, 2022 3.710 3.750 3.670 3.690 220,201 -0.09(-2.38%)
Mar 09, 2022 3.760 3.850 3.720 3.780 383,820 +0.11(+3.00%)
Mar 08, 2022 3.730 3.830 3.660 3.670 441,296 -0.02(-0.54%)
Mar 07, 2022 3.700 3.770 3.660 3.690 379,065 -0.02(-0.54%)
Mar 04, 2022 3.730 3.820 3.620 3.710 504,688 -0.08(-2.11%)
Mar 03, 2022 3.980 3.980 3.780 3.790 515,587 -0.15(-3.81%)
Mar 02, 2022 3.910 3.980 3.830 3.940 485,736 +0.03(+0.77%)
Mar 01, 2022 3.930 3.980 3.870 3.910 551,950 +0.03(+0.77%)
Feb 28, 2022 3.990 4.030 3.860 3.880 360,512 -0.16(-3.96%)
Feb 25, 2022 3.970 4.080 3.916 4.040 504,758 +0.07(+1.76%)
Feb 24, 2022 3.730 4.020 3.670 3.970 541,272 +0.13(+3.39%)
Feb 23, 2022 4.000 4.015 3.830 3.840 404,691 -0.10(-2.54%)
Feb 22, 2022 3.950 4.020 3.900 3.940 403,320 -0.08(-1.99%)
Feb 18, 2022 4.020 0 +0.11(+2.81%)
Feb 17, 2022 3.930 4.000 3.880 3.910 299,300 -0.08(-2.01%)
Feb 16, 2022 4.000 4.030 3.930 3.990 398,302 -0.06(-1.48%)
Feb 15, 2022 4.070 4.230 4.005 4.050 700,070 +0.10(+2.53%)
Feb 14, 2022 3.900 4.120 3.800 3.950 929,437 +0.10(+2.46%)
Feb 11, 2022 4.010 4.040 3.825 3.855 862,745 -0.22(-5.28%)
Feb 10, 2022 4.300 4.350 3.900 4.070 3,009,396 -1.82(-30.90%)
Feb 09, 2022 5.880 5.940 5.825 5.890 523,081 +0.07(+1.20%)
Feb 08, 2022 5.700 5.910 5.700 5.820 249,347 +0.09(+1.57%)
Feb 07, 2022 5.680 5.827 5.660 5.730 187,328 +0.07(+1.24%)
Feb 04, 2022 5.450 5.710 5.320 5.660 318,730 +0.16(+2.91%)
Feb 03, 2022 5.570 5.490 5.500 234,720 -0.15(-2.65%)
Feb 02, 2022 5.710 5.804 5.480 5.650 352,563 -0.05(-0.88%)
Feb 01, 2022 5.810 5.820 5.560 5.700 420,741 -0.11(-1.89%)
Jan 31, 2022 5.610 5.810 277,023 +0.26(+4.68%)
Jan 28, 2022 5.420 5.550 5.280 5.550 183,822 +0.07(+1.28%)
Jan 27, 2022 5.995 5.995 5.440 5.480 250,289 -0.28(-4.86%)
Jan 26, 2022 5.920 6.000 5.710 5.760 427,490 -0.09(-1.54%)
Jan 25, 2022 5.830 5.960 5.690 5.850 286,546 -0.03(-0.51%)
Jan 24, 2022 5.400 5.920 5.300 5.880 609,422 +0.52(+9.70%)
Jan 21, 2022 5.550 5.620 5.340 5.360 498,836 -0.28(-4.96%)
Jan 20, 2022 5.820 5.940 5.625 5.640 320,918 -0.13(-2.25%)
Jan 19, 2022 5.980 6.035 5.700 5.770 633,988 -0.23(-3.83%)
Jan 18, 2022 6.170 6.170 5.975 6.000 383,597 -0.24(-3.85%)
Jan 14, 2022 6.240 0 -0.08(-1.27%)
Jan 13, 2022 6.740 6.830 6.260 6.320 454,762 -0.41(-6.09%)
Jan 12, 2022 6.650 6.780 6.560 6.730 388,439 +0.09(+1.36%)
Jan 11, 2022 6.420 6.710 6.340 6.640 229,087 +0.23(+3.59%)
Jan 10, 2022 6.480 6.480 6.280 6.410 211,034 -0.09(-1.38%)
Jan 07, 2022 6.580 6.730 6.500 6.500 209,470 -0.14(-2.11%)
Jan 06, 2022 6.870 6.930 6.595 6.640 528,095 -0.19(-2.78%)
Jan 05, 2022 7.200 7.230 6.800 6.830 243,251 -0.35(-4.87%)
Jan 04, 2022 7.060 7.290 6.925 7.180 498,917 +0.15(+2.13%)
Jan 03, 2022 7.000 7.170 6.960 7.030 320,752 +0.05(+0.72%)
Dec 31, 2021 7.000 7.140 6.980 6.980 326,355 -0.03(-0.43%)
Dec 30, 2021 7.120 7.210 7.005 7.010 260,211 -0.15(-2.09%)
Dec 29, 2021 6.990 7.290 6.901 7.160 200,747 +0.13(+1.85%)
Dec 28, 2021 7.240 7.245 7.020 7.030 169,051 -0.24(-3.30%)
Dec 27, 2021 7.160 7.530 7.097 7.270 385,192 +0.09(+1.25%)
Dec 23, 2021 6.880 7.200 6.855 7.180 238,720 +0.30(+4.36%)
Dec 22, 2021 6.470 6.900 6.430 6.880 601,228 +0.30(+4.56%)
Dec 21, 2021 6.590 6.660 6.380 6.580 504,997 +0.09(+1.39%)
Dec 20, 2021 6.330 6.505 6.160 6.490 567,958 +0.11(+1.72%)
Dec 17, 2021 6.250 6.455 6.140 6.380 2,576,005 +0.08(+1.27%)
Dec 16, 2021 6.530 6.640 6.290 6.300 457,301 -0.21(-3.23%)
Dec 15, 2021 6.380 6.560 6.290 6.510 489,563 +0.06(+0.93%)
Dec 14, 2021 6.450 6.650 6.410 6.450 370,040 -0.10(-1.53%)
Dec 13, 2021 6.370 6.830 6.361 6.550 534,913 +0.01(+0.15%)
Dec 10, 2021 6.690 6.840 6.460 6.540 238,654 -0.14(-2.10%)
Dec 09, 2021 6.850 6.990 6.660 6.680 486,916 -0.22(-3.19%)
Dec 08, 2021 6.990 7.030 6.860 6.900 281,344 -0.11(-1.57%)
Dec 07, 2021 6.810 7.230 6.790 7.010 378,306 +0.30(+4.47%)
Dec 06, 2021 6.650 6.750 6.500 6.710 279,063 +0.11(+1.67%)
Dec 03, 2021 6.690 6.715 6.470 6.600 356,613 -0.08(-1.20%)
Dec 02, 2021 6.650 6.750 6.350 6.680 1,060,986 +0.02(+0.30%)
Dec 01, 2021 7.400 7.520 6.520 6.660 1,330,879 -0.71(-9.63%)
Nov 30, 2021 7.450 7.540 7.184 7.370 290,172 -0.17(-2.25%)
Nov 29, 2021 7.730 7.850 7.380 7.540 186,472 -0.14(-1.82%)
Nov 26, 2021 7.580 7.770 7.330 7.680 214,227 -0.24(-3.03%)
Nov 24, 2021 7.920 8.000 7.787 7.920 90,464 -0.07(-0.88%)
Nov 23, 2021 7.690 8.030 7.690 7.990 252,214 +0.24(+3.10%)
Nov 22, 2021 7.790 7.870 7.590 7.750 268,054 +0.03(+0.39%)
Nov 19, 2021 7.720 7.815 7.570 7.720 258,559 -0.10(-1.28%)
Nov 18, 2021 7.980 7.880 7.820 7.820 314,186 -0.18(-2.25%)
Nov 17, 2021 8.400 8.460 7.980 8.000 351,439 -0.40(-4.76%)
Nov 16, 2021 8.540 8.610 8.330 8.400 301,289 -0.12(-1.41%)
Nov 15, 2021 8.670 8.710 8.410 8.520 157,896 -0.14(-1.62%)
Nov 12, 2021 8.450 8.670 8.380 8.660 141,981 +0.25(+2.97%)
Nov 11, 2021 8.290 8.550 8.290 8.410 155,428 +0.16(+1.94%)
Nov 10, 2021 8.450 8.250 171,507 -0.23(-2.71%)
Nov 09, 2021 8.690 8.730 8.410 8.480 178,230 -0.17(-1.97%)
Nov 08, 2021 8.370 8.725 8.370 8.650 288,697 +0.38(+4.59%)
Nov 05, 2021 8.280 8.550 8.210 8.270 198,506 +0.07(+0.85%)
Nov 04, 2021 8.220 8.390 8.040 8.200 223,486 -0.01(-0.12%)
Nov 03, 2021 7.850 8.280 7.775 8.210 296,565 +0.41(+5.26%)
Nov 02, 2021 7.430 7.830 7.430 7.800 284,389 +0.29(+3.86%)
Nov 01, 2021 7.580 7.480 7.270 7.510 228,488 +0.03(+0.40%)
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%)
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.