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 )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2014 3.097 3.174 3.089 3.166 180,030 +0.05(+1.48%)
Jun 27, 2014 3.105 3.151 3.036 3.120 70,927 +0.07(+2.27%)
Jun 26, 2014 3.059 3.128 3.020 3.051 75,628 +0.01(+0.25%)
Jun 25, 2014 2.936 3.066 2.905 3.043 183,251 +0.11(+3.66%)
Jun 24, 2014 3.059 3.066 2.905 2.936 321,223 -0.12(-4.02%)
Jun 23, 2014 3.066 3.066 3.005 3.059 81,555 +0.02(+0.76%)
Jun 20, 2014 3.066 3.107 3.036 3.036 252,696 -0.06(-1.99%)
Jun 19, 2014 3.020 3.128 3.020 3.097 63,981 +0.05(+1.51%)
Jun 18, 2014 3.151 3.220 3.036 3.051 215,860 -0.03(-1.00%)
Jun 17, 2014 3.074 3.112 3.074 3.082 79,395 -0.01(-0.25%)
Jun 16, 2014 3.112 3.166 3.043 3.089 74,470 -0.04(-1.23%)
Jun 13, 2014 3.182 3.182 3.089 3.128 130,631 -0.08(-2.63%)
Jun 12, 2014 3.182 3.305 3.151 3.212 103,202 +0.02(+0.48%)
Jun 11, 2014 3.235 3.289 3.197 3.197 39,383 -0.06(-1.89%)
Jun 10, 2014 3.212 3.343 3.212 3.259 123,736 +0.00(+0.00%)
Jun 06, 2014 3.335 3.335 3.228 3.259 167,285 -0.05(-1.40%)
Jun 05, 2014 3.466 3.481 3.259 3.305 222,336 -0.12(-3.59%)
Jun 04, 2014 3.212 3.466 3.212 3.428 182,176 +0.19(+5.94%)
Jun 03, 2014 3.174 3.266 3.174 3.235 90,514 +0.04(+1.20%)
Jun 02, 2014 3.259 3.266 3.151 3.197 112,083 -0.08(-2.58%)
May 30, 2014 3.305 3.305 3.174 3.282 142,095 -0.02(-0.47%)
May 29, 2014 3.066 3.351 3.036 3.297 224,545 +0.21(+6.72%)
May 28, 2014 2.982 3.112 2.982 3.089 97,721 +0.07(+2.29%)
May 27, 2014 3.074 3.112 2.982 3.020 187,964 -0.02(-0.51%)
May 23, 2014 2.974 3.036 3.036 3.036 102,925 +0.05(+1.54%)
May 22, 2014 2.844 3.051 2.844 2.990 375,578 +0.15(+5.14%)
May 21, 2014 2.920 2.955 2.844 2.844 169,479 -0.05(-1.86%)
May 20, 2014 2.966 2.966 2.859 2.897 103,890 -0.03(-1.05%)
May 19, 2014 2.920 3.074 2.821 2.928 181,292 -0.02(-0.78%)
May 16, 2014 2.913 2.951 2.797 2.951 171,000 +0.06(+2.13%)
May 15, 2014 2.759 2.897 2.690 2.890 145,304 +0.14(+5.03%)
May 14, 2014 2.936 2.936 2.751 2.751 277,631 -0.17(-5.79%)
May 13, 2014 3.020 3.023 2.890 2.920 166,917 -0.08(-2.56%)
May 12, 2014 3.028 3.112 2.959 2.997 264,973 -0.01(-0.26%)
May 09, 2014 2.982 3.066 2.797 3.005 759,410 +0.01(+0.26%)
May 08, 2014 3.466 3.481 2.805 2.997 1,372,412 -0.51(-14.66%)
May 07, 2014 3.796 3.820 3.497 3.512 292,624 -0.25(-6.54%)
May 06, 2014 3.773 3.812 3.689 3.758 127,363 -0.02(-0.41%)
May 05, 2014 3.743 3.796 3.712 3.773 68,953 +0.04(+1.13%)
May 02, 2014 3.712 3.750 3.712 3.731 43,350 +0.02(+0.52%)
May 01, 2014 3.727 3.843 3.689 3.712 113,152 +0.00(+0.00%)
Apr 30, 2014 3.720 3.789 3.685 3.712 110,961 -0.01(-0.21%)
Apr 29, 2014 3.681 3.743 3.650 3.720 63,470 +0.03(+0.83%)
Apr 28, 2014 3.727 3.812 3.658 3.689 40,027 -0.05(-1.44%)
Apr 25, 2014 3.804 3.827 3.674 3.743 100,368 -0.09(-2.40%)
Apr 24, 2014 3.850 3.904 3.773 3.835 54,697 +0.02(+0.50%)
Apr 23, 2014 3.796 3.942 3.796 3.816 170,059 +0.00(+0.10%)
Apr 22, 2014 3.812 3.850 3.773 3.812 56,011 -0.02(-0.60%)
Apr 21, 2014 3.773 3.873 3.697 3.835 52,219 +0.08(+2.25%)
Apr 17, 2014 3.735 3.750 3.750 3.750 25,243 +0.02(+0.62%)
Apr 16, 2014 3.743 3.789 3.689 3.727 70,026 +0.00(+0.00%)
Apr 15, 2014 3.712 3.766 3.689 3.727 53,599 +0.00(+0.00%)
Apr 14, 2014 3.712 3.758 3.704 3.727 84,597 +0.02(+0.62%)
Apr 11, 2014 3.743 3.750 3.697 3.704 139,912 -0.07(-1.83%)
Apr 10, 2014 3.873 3.904 3.727 3.773 68,801 -0.10(-2.58%)
Apr 09, 2014 3.843 3.912 3.835 3.873 47,298 +0.02(+0.60%)
Apr 08, 2014 3.804 3.912 3.804 3.850 88,271 +0.04(+1.01%)
Apr 07, 2014 3.889 3.896 3.773 3.812 60,326 -0.07(-1.78%)
Apr 04, 2014 4.035 4.073 3.873 3.881 74,009 -0.14(-3.53%)
Apr 03, 2014 3.919 4.042 3.919 4.023 95,819 +0.09(+2.25%)
Apr 02, 2014 3.873 3.958 3.873 3.935 149,568 +0.04(+0.99%)
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.