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, 2023 0.6851 0.6999 0.6615 0.6632 206,918 -0.02(-2.33%)
Jul 28, 2023 0.6500 0.6850 0.6500 0.6790 278,305 +0.02(+3.24%)
Jul 27, 2023 0.6900 0.7053 0.6510 0.6577 549,124 -0.01(-1.76%)
Jul 26, 2023 0.6903 0.7100 0.6501 0.6695 167,883 -0.01(-1.98%)
Jul 25, 2023 0.7000 0.7099 0.6510 0.6830 412,883 +0.01(+1.77%)
Jul 24, 2023 0.7210 0.7490 0.6689 0.6711 419,868 -0.06(-7.94%)
Jul 21, 2023 0.7410 0.7684 0.6930 0.7290 856,905 -0.02(-2.45%)
Jul 20, 2023 0.7700 0.7799 0.7340 0.7473 373,652 -0.04(-5.41%)
Jul 19, 2023 0.8400 0.8496 0.7800 0.7900 668,693 -0.04(-4.93%)
Jul 18, 2023 0.8597 0.8850 0.8300 0.8310 282,187 -0.03(-3.71%)
Jul 17, 2023 0.8970 0.8970 0.8480 0.8630 143,053 -0.02(-2.47%)
Jul 14, 2023 0.9496 0.9496 0.8530 0.8849 362,704 -0.06(-6.78%)
Jul 13, 2023 0.9100 0.9500 0.9000 0.9493 220,605 +0.04(+4.33%)
Jul 12, 2023 0.8400 0.9298 0.8400 0.9099 317,041 +0.08(+9.46%)
Jul 11, 2023 0.8500 0.8599 0.8300 0.8313 142,993 -0.03(-3.34%)
Jul 10, 2023 0.8700 0.8795 0.8409 0.8600 108,959 +0.03(+3.53%)
Jul 07, 2023 0.8000 0.8561 0.7612 0.8307 315,867 +0.05(+6.50%)
Jul 06, 2023 0.7800 0.7800 0.7500 0.7800 94,739 +0.01(+1.30%)
Jul 05, 2023 0.7700 0.7897 0.7500 0.7700 116,295 -0.01(-1.47%)
Jul 03, 2023 0.7500 0.7815 0.7401 0.7815 86,835 +0.03(+3.84%)
Jun 30, 2023 0.7700 0.8100 0.7526 0.7526 361,266 -0.04(-4.73%)
Jun 29, 2023 0.6700 0.8000 0.6630 0.7900 1,079,776 +0.11(+15.77%)
Jun 28, 2023 0.6732 0.6980 0.6610 0.6824 167,382 -0.02(-2.21%)
Jun 27, 2023 0.6800 0.7239 0.6720 0.6978 128,364 +0.01(+1.13%)
Jun 26, 2023 0.7200 0.7205 0.6746 0.6900 113,191 -0.02(-3.24%)
Jun 23, 2023 0.6859 0.7131 0.6600 0.7131 193,697 +0.04(+5.79%)
Jun 22, 2023 0.6900 0.7199 0.6723 0.6741 134,462 -0.04(-5.18%)
Jun 21, 2023 0.7000 0.7200 0.6700 0.7109 124,476 +0.00(+0.41%)
Jun 20, 2023 0.6900 0.7300 0.6806 0.7080 267,012 -0.00(-0.28%)
Jun 16, 2023 0.6900 0.7500 0.6790 0.7100 1,220,438 +0.03(+4.41%)
Jun 15, 2023 0.6700 0.7200 0.6394 0.6800 871,017 +0.00(+0.00%)
Jun 14, 2023 0.7100 0.7200 0.6646 0.6800 668,018 -0.03(-4.76%)
Jun 13, 2023 0.7115 0.7480 0.7110 0.7140 158,656 -0.01(-1.73%)
Jun 12, 2023 0.7100 0.7600 0.7100 0.7266 147,853 -0.03(-3.63%)
Jun 09, 2023 0.7499 0.7650 0.7261 0.7540 111,142 +0.00(+0.45%)
Jun 08, 2023 0.7200 0.7577 0.7111 0.7506 104,964 +0.01(+1.91%)
Jun 07, 2023 0.7510 0.7700 0.7200 0.7365 239,894 -0.01(-1.26%)
Jun 06, 2023 0.7700 0.7799 0.7400 0.7459 115,072 +0.00(+0.12%)
Jun 05, 2023 0.7600 0.7898 0.7310 0.7450 142,329 -0.01(-0.67%)
Jun 02, 2023 0.7100 0.7650 0.7007 0.7500 184,573 +0.03(+4.02%)
Jun 01, 2023 0.7571 0.7571 0.7000 0.7210 503,259 -0.03(-3.35%)
May 31, 2023 0.7811 0.8013 0.7369 0.7460 224,823 -0.04(-4.82%)
May 30, 2023 0.7732 0.8099 0.7576 0.7838 185,500 +0.01(+1.38%)
May 26, 2023 0.7970 0.8112 0.7550 0.7731 368,741 -0.03(-3.70%)
May 25, 2023 0.9000 0.9002 0.7834 0.8028 781,738 -0.05(-6.21%)
May 24, 2023 0.8800 0.8775 0.8200 0.8560 290,491 -0.02(-2.37%)
May 23, 2023 0.8900 0.8984 0.8510 0.8768 349,306 -0.01(-1.02%)
May 22, 2023 0.8900 0.9400 0.8781 0.8858 214,541 -0.02(-2.67%)
May 19, 2023 0.9400 0.9400 0.9000 0.9101 192,563 +0.03(+3.40%)
May 18, 2023 0.8600 0.9092 0.8600 0.8802 352,313 +0.01(+0.59%)
May 17, 2023 0.8800 0.9309 0.8417 0.8750 298,690 -0.03(-2.78%)
May 16, 2023 0.9000 0.9458 0.8844 0.9000 163,233 -0.00(-0.01%)
May 15, 2023 0.9000 0.9499 0.8720 0.9001 402,450 -0.02(-1.91%)
May 12, 2023 0.9600 0.9649 0.8900 0.9176 390,073 -0.04(-3.90%)
May 11, 2023 0.9700 1.000 0.9200 0.9548 303,203 -0.04(-4.21%)
May 10, 2023 1.020 1.030 0.9795 0.9968 368,529 -0.00(-0.32%)
May 09, 2023 1.000 1.030 0.9720 1.000 714,832 +0.00(+0.00%)
May 08, 2023 1.050 1.070 1.000 1.000 265,128 -0.06(-5.66%)
May 05, 2023 1.090 1.141 1.040 1.060 471,946 -0.05(-4.50%)
May 04, 2023 1.050 1.130 1.030 1.110 552,910 +0.05(+4.72%)
May 03, 2023 1.060 1.070 1.012 1.060 174,403 -0.00(-0.47%)
May 02, 2023 1.010 1.070 0.9900 1.065 205,594 +0.03(+3.40%)
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.