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 )

1.020 -0.040 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2020 2.710 2.765 2.676 2.730 68,780 +0.00(+0.00%)
Apr 29, 2020 2.700 2.818 2.660 2.730 84,049 +0.07(+2.63%)
Apr 28, 2020 2.680 2.720 2.650 2.660 91,362 +0.01(+0.38%)
Apr 27, 2020 2.610 2.660 2.580 2.650 21,407 +0.04(+1.53%)
Apr 24, 2020 2.630 2.630 2.500 2.610 50,000 -0.02(-0.76%)
Apr 23, 2020 2.630 2.650 2.580 2.630 50,630 -0.01(-0.38%)
Apr 22, 2020 2.510 2.640 2.510 2.640 25,573 +0.02(+0.76%)
Apr 21, 2020 2.520 2.660 2.400 2.620 54,857 +0.09(+3.56%)
Apr 20, 2020 2.520 2.550 2.450 2.530 96,623 -0.05(-1.94%)
Apr 17, 2020 2.460 2.600 2.460 2.580 42,800 +0.15(+5.95%)
Apr 16, 2020 2.570 2.570 2.350 2.435 28,877 -0.12(-4.88%)
Apr 15, 2020 2.500 2.560 2.400 2.560 63,577 +0.00(+0.00%)
Apr 14, 2020 2.320 2.590 2.309 2.560 110,864 +0.24(+10.34%)
Apr 13, 2020 2.200 2.340 2.140 2.320 33,358 +0.15(+6.91%)
Apr 09, 2020 2.150 2.215 2.140 2.170 47,100 +0.03(+1.40%)
Apr 08, 2020 2.040 2.181 2.040 2.140 147,281 +0.09(+4.39%)
Apr 07, 2020 1.930 2.110 1.930 2.050 97,839 -0.04(-1.91%)
Apr 06, 2020 2.230 2.230 2.090 2.090 64,550 -0.10(-4.57%)
Apr 03, 2020 2.150 2.290 2.060 2.190 46,100 +0.03(+1.39%)
Apr 02, 2020 2.120 2.260 2.120 2.160 21,959 +0.00(+0.00%)
Apr 01, 2020 2.210 2.221 2.130 2.160 48,704 -0.08(-3.57%)
Mar 31, 2020 2.220 2.270 2.153 2.240 95,752 +0.03(+1.36%)
Mar 30, 2020 2.200 2.290 2.070 2.210 98,984 +0.04(+1.84%)
Mar 27, 2020 1.950 2.180 1.880 2.170 172,300 +0.17(+8.50%)
Mar 26, 2020 2.200 2.337 1.980 2.000 315,303 -0.15(-6.98%)
Mar 25, 2020 1.860 2.230 1.860 2.150 162,738 +0.33(+18.13%)
Mar 24, 2020 1.820 2.080 1.755 1.820 96,103 +0.08(+4.60%)
Mar 23, 2020 1.530 1.770 1.530 1.740 73,681 +0.28(+19.18%)
Mar 20, 2020 1.880 1.890 1.460 1.460 102,500 -0.40(-21.51%)
Mar 19, 2020 1.680 1.880 1.630 1.860 37,798 +0.19(+11.38%)
Mar 18, 2020 1.870 2.030 1.600 1.670 78,604 -0.24(-12.57%)
Mar 17, 2020 1.800 1.980 1.800 1.910 68,013 +0.07(+3.80%)
Mar 16, 2020 1.910 2.020 1.835 1.840 111,321 -0.24(-11.54%)
Mar 13, 2020 2.300 2.330 2.017 2.080 151,200 -0.14(-6.31%)
Mar 12, 2020 2.280 2.290 2.100 2.220 168,865 -0.13(-5.53%)
Mar 11, 2020 2.470 2.470 2.350 2.350 111,201 -0.13(-5.24%)
Mar 10, 2020 2.480 2.550 2.430 2.480 159,454 +0.07(+2.90%)
Mar 09, 2020 2.500 2.560 2.400 2.410 264,534 -0.34(-12.36%)
Mar 06, 2020 2.800 2.850 2.720 2.750 206,100 -0.11(-3.85%)
Mar 05, 2020 2.910 2.956 2.860 2.860 84,762 -0.07(-2.39%)
Mar 04, 2020 3.040 3.083 2.910 2.930 16,232 -0.07(-2.33%)
Mar 03, 2020 3.030 3.030 2.865 3.000 131,078 +0.00(+0.00%)
Mar 02, 2020 2.985 3.040 2.970 3.000 47,212 +0.03(+1.01%)
Feb 28, 2020 2.880 2.990 2.700 2.970 249,400 +0.03(+1.02%)
Feb 27, 2020 2.900 3.057 2.730 2.940 134,022 -0.10(-3.29%)
Feb 26, 2020 3.320 3.320 3.040 3.040 113,566 -0.33(-9.79%)
Feb 25, 2020 3.530 3.530 3.370 3.370 107,956 -0.13(-3.71%)
Feb 24, 2020 3.550 3.550 3.410 3.500 72,315 -0.10(-2.78%)
Feb 21, 2020 3.630 3.720 3.580 3.600 254,000 -0.03(-0.83%)
Feb 20, 2020 3.440 3.660 3.420 3.630 238,046 +0.21(+6.14%)
Feb 19, 2020 3.380 3.490 3.330 3.420 28,250 +0.05(+1.48%)
Feb 18, 2020 3.380 3.430 3.350 3.370 56,790 +0.01(+0.30%)
Feb 14, 2020 3.440 3.450 3.360 3.360 96,400 -0.07(-2.04%)
Feb 13, 2020 3.490 3.490 3.420 3.430 29,474 -0.09(-2.56%)
Feb 12, 2020 3.350 3.630 3.350 3.520 84,307 +0.19(+5.71%)
Feb 11, 2020 3.180 3.350 3.170 3.330 43,512 +0.15(+4.72%)
Feb 10, 2020 3.130 3.188 3.070 3.180 110,825 +0.05(+1.60%)
Feb 07, 2020 3.170 3.320 3.130 3.130 369,700 -0.04(-1.26%)
Feb 06, 2020 3.310 3.310 3.130 3.170 141,522 +0.01(+0.32%)
Feb 05, 2020 3.270 3.310 3.130 3.160 603,062 -0.10(-3.07%)
Feb 04, 2020 3.380 3.470 3.240 3.260 85,504 -0.09(-2.69%)
Feb 03, 2020 3.360 3.450 3.350 3.350 37,506 -0.02(-0.59%)
Jan 31, 2020 3.360 3.420 3.360 3.370 28,900 -0.01(-0.30%)
Jan 30, 2020 3.430 3.440 3.360 3.380 72,369 -0.07(-2.03%)
Jan 29, 2020 3.430 3.480 3.351 3.450 13,780 +0.01(+0.29%)
Jan 28, 2020 3.520 3.520 3.380 3.440 20,682 -0.07(-1.99%)
Jan 27, 2020 3.530 3.550 3.510 3.510 30,200 -0.06(-1.68%)
Jan 24, 2020 3.450 3.660 3.450 3.570 122,900 +0.12(+3.48%)
Jan 23, 2020 3.400 3.480 3.400 3.450 22,307 +0.05(+1.47%)
Jan 22, 2020 3.370 3.450 3.370 3.400 69,023 +0.02(+0.59%)
Jan 21, 2020 3.370 3.400 3.370 3.380 47,260 -0.05(-1.46%)
Jan 17, 2020 3.460 3.461 3.360 3.430 31,000 -0.02(-0.58%)
Jan 16, 2020 3.360 3.465 3.280 3.450 80,542 -0.03(-0.86%)
Jan 15, 2020 3.430 3.540 3.420 3.480 60,600 +0.07(+2.05%)
Jan 14, 2020 3.390 3.470 3.390 3.410 16,671 +0.01(+0.29%)
Jan 13, 2020 3.400 3.470 3.380 3.400 15,081 -0.01(-0.29%)
Jan 10, 2020 3.380 3.420 3.276 3.410 28,100 +0.04(+1.19%)
Jan 09, 2020 3.380 3.450 3.370 3.370 137,382 +0.02(+0.60%)
Jan 08, 2020 3.200 3.390 3.200 3.350 71,861 +0.15(+4.69%)
Jan 07, 2020 3.110 3.250 3.110 3.200 112,205 +0.06(+1.91%)
Jan 06, 2020 3.160 3.180 3.130 3.140 49,177 -0.05(-1.57%)
Jan 03, 2020 3.100 3.200 3.100 3.190 111,700 +0.08(+2.57%)
Jan 02, 2020 3.050 3.130 3.050 3.110 42,021 +0.07(+2.30%)
Dec 31, 2019 3.060 3.110 3.040 3.040 115,900 -0.05(-1.62%)
Dec 30, 2019 3.110 3.130 3.070 3.090 137,468 -0.01(-0.32%)
Dec 27, 2019 3.060 3.110 3.040 3.100 124,500 +0.04(+1.31%)
Dec 26, 2019 2.990 3.070 2.990 3.060 120,636 +0.10(+3.38%)
Dec 24, 2019 2.940 3.030 2.940 2.960 120,500 -0.02(-0.67%)
Dec 23, 2019 3.100 3.100 2.970 2.980 62,356 -0.12(-3.87%)
Dec 20, 2019 3.090 3.120 3.070 3.100 12,900 -0.02(-0.64%)
Dec 19, 2019 3.120 3.153 3.110 3.120 4,806 -0.02(-0.64%)
Dec 18, 2019 3.110 3.170 3.040 3.140 40,696 +0.00(+0.00%)
Dec 17, 2019 3.090 3.170 3.030 3.140 89,070 +0.05(+1.62%)
Dec 16, 2019 2.990 3.120 2.972 3.090 87,726 +0.02(+0.65%)
Dec 13, 2019 3.040 3.090 2.930 3.070 36,100 +0.03(+0.99%)
Dec 12, 2019 3.020 3.090 3.020 3.040 196,629 +0.02(+0.83%)
Dec 11, 2019 3.010 3.040 2.970 3.015 63,636 -0.00(-0.17%)
Dec 10, 2019 3.030 3.100 3.010 3.020 23,143 -0.05(-1.63%)
Dec 09, 2019 3.090 3.130 3.070 3.070 147,218 -0.02(-0.65%)
Dec 06, 2019 3.200 3.200 3.070 3.090 361,500 -0.07(-2.22%)
Dec 05, 2019 3.080 3.200 3.050 3.160 170,830 -0.01(-0.32%)
Dec 04, 2019 3.130 3.190 3.130 3.170 30,622 +0.03(+0.96%)
Dec 03, 2019 3.150 3.194 3.100 3.140 40,916 -0.05(-1.57%)
Dec 02, 2019 3.180 3.200 3.170 3.190 27,740 +0.03(+0.95%)
Nov 29, 2019 3.150 3.160 3.120 3.160 14,000 -0.02(-0.63%)
Nov 27, 2019 3.210 3.210 3.140 3.180 25,000 +0.00(+0.00%)
Nov 26, 2019 3.140 3.195 3.130 3.180 24,997 +0.03(+0.95%)
Nov 25, 2019 3.050 3.150 3.035 3.150 16,750 +0.12(+3.96%)
Nov 22, 2019 3.040 3.080 3.000 3.030 27,000 -0.03(-0.98%)
Nov 21, 2019 3.010 3.070 3.010 3.060 17,461 +0.03(+0.99%)
Nov 20, 2019 3.060 3.140 3.030 3.030 73,515 -0.06(-1.94%)
Nov 19, 2019 3.110 3.220 3.080 3.090 26,876 -0.01(-0.32%)
Nov 18, 2019 3.169 3.169 3.070 3.100 38,552 -0.06(-1.90%)
Nov 15, 2019 3.100 3.180 3.100 3.160 22,700 +0.06(+1.94%)
Nov 14, 2019 3.060 3.120 3.060 3.100 23,912 +0.02(+0.65%)
Nov 13, 2019 3.130 3.150 3.020 3.080 37,567 -0.04(-1.44%)
Nov 12, 2019 3.090 3.160 3.070 3.125 13,690 +0.02(+0.48%)
Nov 11, 2019 3.080 3.130 3.040 3.110 15,272 -0.01(-0.32%)
Nov 08, 2019 3.070 3.120 3.050 3.120 12,100 +0.03(+0.97%)
Nov 07, 2019 3.060 3.110 3.050 3.090 47,857 +0.02(+0.65%)
Nov 06, 2019 3.090 3.090 3.050 3.070 36,122 -0.02(-0.65%)
Nov 05, 2019 3.000 3.110 3.000 3.090 40,622 +0.05(+1.64%)
Nov 04, 2019 2.950 3.040 2.940 3.040 32,074 +0.08(+2.70%)
Nov 01, 2019 3.000 3.005 2.960 2.960 29,500 -0.01(-0.34%)
Oct 31, 2019 2.930 2.990 2.900 2.970 32,243 +0.01(+0.34%)
Oct 30, 2019 2.810 2.975 2.810 2.960 184,779 +0.17(+6.09%)
Oct 29, 2019 2.770 2.822 2.750 2.790 100,929 -0.01(-0.36%)
Oct 28, 2019 2.800 2.850 2.750 2.800 76,895 +0.01(+0.36%)
Oct 25, 2019 2.820 2.858 2.760 2.790 21,300 -0.01(-0.36%)
Oct 24, 2019 2.832 2.832 2.780 2.800 7,686 -0.03(-1.06%)
Oct 23, 2019 2.840 2.900 2.780 2.830 30,746 +0.00(+0.00%)
Oct 22, 2019 2.890 3.010 2.830 2.830 10,550 -0.03(-1.05%)
Oct 21, 2019 2.977 3.005 2.860 2.860 21,657 -0.10(-3.38%)
Oct 18, 2019 2.960 3.000 2.960 2.960 157,100 -0.03(-1.00%)
Oct 17, 2019 2.930 2.990 2.930 2.990 22,386 +0.02(+0.67%)
Oct 16, 2019 2.880 3.010 2.850 2.970 38,054 +0.06(+2.06%)
Oct 15, 2019 2.830 2.950 2.820 2.910 110,945 +0.03(+1.04%)
Oct 14, 2019 2.860 2.900 2.810 2.880 23,785 -0.01(-0.35%)
Oct 11, 2019 2.900 2.930 2.820 2.890 42,100 +0.02(+0.70%)
Oct 10, 2019 2.900 2.910 2.830 2.870 43,347 -0.03(-1.03%)
Oct 09, 2019 2.825 2.930 2.825 2.900 17,534 +0.05(+1.75%)
Oct 08, 2019 2.900 2.910 2.800 2.850 23,061 -0.07(-2.40%)
Oct 07, 2019 2.896 2.940 2.896 2.920 22,984 -0.02(-0.68%)
Oct 04, 2019 2.910 3.000 2.850 2.940 86,400 +0.02(+0.68%)
Oct 03, 2019 2.850 2.920 2.750 2.920 97,566 +0.07(+2.46%)
Oct 02, 2019 2.930 2.930 2.800 2.850 122,168 -0.10(-3.39%)
Oct 01, 2019 3.080 3.080 2.850 2.950 52,375 -0.12(-3.91%)
Sep 30, 2019 3.000 3.070 3.000 3.070 3,108 +0.03(+0.99%)
Sep 27, 2019 3.050 3.060 2.980 3.040 51,400 -0.02(-0.65%)
Sep 26, 2019 3.000 3.090 3.000 3.060 27,585 +0.02(+0.66%)
Sep 25, 2019 2.980 3.090 2.980 3.040 134,794 +0.05(+1.67%)
Sep 24, 2019 2.980 3.010 2.900 2.990 12,939 -0.06(-1.97%)
Sep 23, 2019 3.060 3.060 3.005 3.050 32,052 -0.05(-1.61%)
Sep 20, 2019 2.980 3.105 2.950 3.100 91,700 +0.12(+4.03%)
Sep 19, 2019 3.000 3.030 2.950 2.980 21,645 +0.00(+0.00%)
Sep 18, 2019 3.000 3.000 2.950 2.980 21,664 +0.00(+0.00%)
Sep 17, 2019 3.090 3.090 2.970 2.980 29,248 -0.10(-3.25%)
Sep 16, 2019 3.010 3.100 3.010 3.080 33,577 +0.04(+1.32%)
Sep 13, 2019 3.060 3.100 3.030 3.040 23,300 -0.05(-1.62%)
Sep 12, 2019 2.980 3.090 2.965 3.090 156,678 +0.10(+3.34%)
Sep 11, 2019 2.920 3.100 2.890 2.990 63,742 +0.04(+1.36%)
Sep 10, 2019 2.900 2.986 2.870 2.950 104,609 +0.04(+1.37%)
Sep 09, 2019 2.960 2.970 2.900 2.910 13,909 -0.05(-1.69%)
Sep 06, 2019 2.910 2.989 2.910 2.960 9,700 +0.04(+1.37%)
Sep 05, 2019 2.850 2.940 2.818 2.920 46,646 +0.08(+2.82%)
Sep 04, 2019 2.890 2.900 2.830 2.840 71,018 -0.02(-0.70%)
Sep 03, 2019 2.800 2.880 2.720 2.860 63,968 +0.01(+0.35%)
Aug 30, 2019 2.826 2.878 2.810 2.850 64,800 +0.05(+1.79%)
Aug 29, 2019 2.730 2.820 2.680 2.800 114,051 +0.11(+4.09%)
Aug 28, 2019 2.790 2.790 2.650 2.690 524,498 -0.10(-3.58%)
Aug 27, 2019 2.790 2.840 2.750 2.790 153,393 -0.02(-0.71%)
Aug 26, 2019 2.850 2.870 2.790 2.810 30,058 -0.04(-1.40%)
Aug 23, 2019 2.880 2.880 2.780 2.850 38,000 -0.02(-0.70%)
Aug 22, 2019 2.938 2.938 2.860 2.870 7,559 -0.04(-1.37%)
Aug 21, 2019 2.890 2.960 2.880 2.910 41,684 +0.06(+2.11%)
Aug 20, 2019 2.870 2.930 2.850 2.850 14,613 -0.03(-1.21%)
Aug 19, 2019 2.860 2.960 2.830 2.885 27,130 -0.05(-1.54%)
Aug 16, 2019 3.040 3.040 2.870 2.930 23,700 +0.08(+2.81%)
Aug 15, 2019 2.930 2.960 2.850 2.850 64,803 -0.05(-1.72%)
Aug 14, 2019 2.980 3.022 2.900 2.900 20,858 -0.13(-4.29%)
Aug 13, 2019 3.070 3.080 2.914 3.030 79,718 +0.03(+1.00%)
Aug 12, 2019 2.990 3.070 2.940 3.000 151,228 -0.02(-0.66%)
Aug 09, 2019 3.030 3.120 2.950 3.020 74,200 -0.06(-1.95%)
Aug 08, 2019 2.860 3.170 2.850 3.080 148,255 +0.18(+6.21%)
Aug 07, 2019 2.960 2.990 2.870 2.900 46,678 -0.02(-0.68%)
Aug 06, 2019 2.880 2.970 2.880 2.920 53,617 +0.04(+1.39%)
Aug 05, 2019 2.910 2.910 2.850 2.880 25,931 -0.08(-2.70%)
Aug 02, 2019 2.930 2.980 2.850 2.960 20,800 +0.03(+1.02%)
Aug 01, 2019 2.980 3.050 2.850 2.930 208,742 -0.05(-1.68%)
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%)
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.