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 16, 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 30, 2021 8.890 9.110 8.690 8.740 284,919 -0.26(-2.89%)
Jul 29, 2021 8.880 9.080 8.750 9.000 257,838 +0.23(+2.62%)
Jul 28, 2021 8.450 8.860 8.435 8.770 182,323 +0.41(+4.90%)
Jul 27, 2021 8.472 8.570 8.131 8.360 269,981 -0.24(-2.79%)
Jul 26, 2021 8.640 8.850 8.560 8.600 237,192 +0.00(+0.00%)
Jul 23, 2021 8.920 9.010 8.470 8.600 178,371 -0.21(-2.38%)
Jul 22, 2021 9.050 9.190 8.530 8.810 256,933 -0.27(-2.97%)
Jul 21, 2021 8.730 9.280 8.730 9.080 646,550 +0.44(+5.09%)
Jul 20, 2021 8.250 8.680 8.130 8.640 324,463 +0.46(+5.62%)
Jul 19, 2021 8.010 8.320 7.810 8.180 516,154 -0.01(-0.12%)
Jul 16, 2021 8.540 8.540 8.165 8.190 269,563 -0.27(-3.19%)
Jul 15, 2021 8.840 8.900 8.250 8.460 435,579 -0.46(-5.16%)
Jul 14, 2021 9.130 9.220 8.880 8.920 342,936 -0.12(-1.33%)
Jul 13, 2021 9.420 9.440 8.960 9.040 422,715 -0.36(-3.83%)
Jul 12, 2021 9.210 9.450 9.040 9.400 319,393 +0.19(+2.06%)
Jul 09, 2021 9.000 9.250 8.910 9.210 293,721 +0.29(+3.25%)
Jul 08, 2021 8.690 9.150 8.650 8.920 398,470 -0.24(-2.62%)
Jul 07, 2021 9.460 9.550 8.940 9.160 440,069 -0.35(-3.68%)
Jul 06, 2021 9.330 9.570 9.240 9.510 471,446 +0.18(+1.93%)
Jul 02, 2021 9.520 9.705 9.330 9.330 369,438 -0.23(-2.41%)
Jul 01, 2021 9.200 9.600 9.160 9.560 710,900 +0.34(+3.69%)
Jun 30, 2021 9.520 9.590 9.080 9.220 824,135 -0.32(-3.35%)
Jun 29, 2021 9.780 9.950 9.410 9.540 615,164 -0.28(-2.85%)
Jun 28, 2021 10.05 10.15 9.720 9.820 572,548 -0.19(-1.90%)
Jun 25, 2021 10.39 10.70 9.840 10.01 5,253,183 -0.33(-3.19%)
Jun 24, 2021 10.31 10.87 10.25 10.34 840,757 +0.06(+0.58%)
Jun 23, 2021 10.75 10.76 10.26 10.28 641,006 -0.38(-3.56%)
Jun 22, 2021 10.14 10.74 10.01 10.66 1,160,228 +0.55(+5.44%)
Jun 21, 2021 9.900 10.56 9.850 10.11 890,928 +0.37(+3.80%)
Jun 18, 2021 9.710 10.26 9.610 9.740 1,858,651 -0.23(-2.31%)
Jun 17, 2021 10.15 10.45 9.970 9.970 558,927 -0.25(-2.45%)
Jun 16, 2021 10.23 10.35 9.830 10.22 475,031 -0.01(-0.10%)
Jun 15, 2021 10.40 10.58 9.890 10.23 786,884 -0.12(-1.16%)
Jun 14, 2021 9.650 10.80 9.650 10.35 1,451,937 +0.65(+6.70%)
Jun 11, 2021 9.780 9.911 9.600 9.700 329,779 -0.06(-0.61%)
Jun 10, 2021 10.00 10.14 9.560 9.760 313,417 -0.23(-2.30%)
Jun 09, 2021 10.05 10.20 9.840 9.990 430,339 -0.06(-0.60%)
Jun 08, 2021 9.940 10.15 9.790 10.05 459,808 +0.10(+1.01%)
Jun 07, 2021 9.660 10.29 9.650 9.950 689,706 +0.32(+3.32%)
Jun 04, 2021 9.420 9.740 9.400 9.630 283,567 +0.26(+2.77%)
Jun 03, 2021 9.490 9.580 9.090 9.370 434,544 -0.28(-2.90%)
Jun 02, 2021 9.960 9.960 9.575 9.650 416,571 -0.19(-1.93%)
Jun 01, 2021 9.800 9.950 9.350 9.840 415,237 +0.14(+1.44%)
May 28, 2021 9.840 9.887 9.570 9.700 274,933 +0.00(+0.00%)
May 27, 2021 9.880 10.02 9.460 9.700 361,550 -0.14(-1.42%)
May 26, 2021 9.380 9.894 9.280 9.840 1,002,846 +1.01(+11.44%)
May 25, 2021 9.100 9.370 8.830 8.830 468,707 -0.25(-2.75%)
May 24, 2021 9.180 9.299 8.810 9.080 424,975 -0.11(-1.20%)
May 21, 2021 9.420 9.500 8.780 9.190 719,563 -0.08(-0.86%)
May 20, 2021 8.810 9.405 8.800 9.270 1,124,107 +0.49(+5.58%)
May 19, 2021 8.010 8.850 7.750 8.780 1,531,914 +0.61(+7.47%)
May 18, 2021 8.150 8.370 8.010 8.170 746,227 +0.08(+0.99%)
May 17, 2021 7.700 8.220 7.668 8.090 813,067 +0.40(+5.20%)
May 14, 2021 7.320 7.805 7.211 7.690 785,737 +0.39(+5.34%)
May 13, 2021 7.140 7.400 6.960 7.300 497,907 +0.23(+3.25%)
May 12, 2021 7.380 7.390 6.980 7.070 326,087 -0.42(-5.61%)
May 11, 2021 7.050 7.670 6.900 7.490 470,132 +0.03(+0.40%)
May 10, 2021 7.250 7.786 7.100 7.460 753,909 +0.18(+2.47%)
May 07, 2021 6.320 7.300 6.290 7.280 1,713,488 +1.03(+16.48%)
May 06, 2021 6.360 6.461 5.750 6.250 769,124 +0.14(+2.29%)
May 05, 2021 6.250 6.300 6.110 6.110 180,944 -0.09(-1.45%)
May 04, 2021 6.150 6.240 5.970 6.200 270,490 -0.04(-0.64%)
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.