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

Electrocore Inc (NQ: ECOR )

7.340 -0.060 (-0.81%)
Streaming Delayed Price Updated: 2:42 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 (%)
May 16, 2024 7.400 7.400 7.060 7.340 8,432 -0.06(-0.81%)
May 15, 2024 7.472 7.495 7.150 7.400 14,858 -0.10(-1.33%)
May 14, 2024 7.200 7.800 7.200 7.500 28,985 +0.25(+3.45%)
May 13, 2024 6.840 7.250 6.800 7.250 9,852 +0.41(+5.99%)
May 10, 2024 6.810 7.290 6.800 6.840 32,317 -0.01(-0.15%)
May 09, 2024 7.340 7.340 6.810 6.850 17,338 -0.39(-5.36%)
May 08, 2024 6.930 7.500 6.930 7.238 33,308 +0.22(+3.11%)
May 07, 2024 7.240 7.362 6.987 7.020 51,381 +0.02(+0.29%)
May 06, 2024 6.140 7.170 6.082 7.000 31,098 +0.67(+10.67%)
May 03, 2024 6.350 6.448 6.140 6.325 6,413 +0.21(+3.35%)
May 02, 2024 6.150 6.400 6.120 6.120 1,623 +0.08(+1.32%)
May 01, 2024 6.340 6.572 6.040 6.040 10,027 -0.20(-3.20%)
Apr 30, 2024 5.900 6.350 5.800 6.239 5,649 +0.54(+9.46%)
Apr 29, 2024 5.750 6.093 5.700 5.700 5,033 -0.06(-1.04%)
Apr 26, 2024 5.650 6.017 5.614 5.760 17,008 +0.11(+1.95%)
Apr 25, 2024 5.580 5.832 5.430 5.650 12,585 +0.07(+1.25%)
Apr 24, 2024 5.750 5.816 5.580 5.580 4,888 -0.08(-1.41%)
Apr 23, 2024 5.620 6.110 5.620 5.660 7,275 +0.04(+0.71%)
Apr 22, 2024 5.630 5.980 5.620 5.620 6,665 -0.03(-0.53%)
Apr 19, 2024 5.760 6.340 5.650 5.650 7,408 +0.01(+0.18%)
Apr 18, 2024 5.920 5.920 5.630 5.640 5,742 +0.05(+0.98%)
Apr 17, 2024 5.560 5.740 5.320 5.585 13,949 +0.08(+1.36%)
Apr 16, 2024 5.670 5.860 5.510 5.510 12,620 -0.16(-2.82%)
Apr 15, 2024 5.520 5.860 5.520 5.670 5,248 -0.07(-1.22%)
Apr 12, 2024 5.850 5.920 5.710 5.740 3,294 -0.25(-4.17%)
Apr 11, 2024 5.800 5.990 5.480 5.990 12,817 +0.16(+2.74%)
Apr 10, 2024 5.970 6.140 5.810 5.830 5,563 -0.18(-3.00%)
Apr 09, 2024 6.000 6.260 5.850 6.010 10,432 +0.16(+2.74%)
Apr 08, 2024 6.060 6.220 5.775 5.850 15,252 -0.17(-2.82%)
Apr 05, 2024 6.200 6.230 6.020 6.020 7,849 -0.33(-5.20%)
Apr 04, 2024 6.270 6.524 6.145 6.350 6,007 -0.01(-0.16%)
Apr 03, 2024 6.000 6.770 6.000 6.360 23,394 +0.47(+7.98%)
Apr 02, 2024 6.020 6.020 5.520 5.890 11,229 -0.23(-3.76%)
Apr 01, 2024 6.160 6.200 6.050 6.120 4,719 -0.05(-0.81%)
Mar 28, 2024 5.860 6.340 5.860 6.170 7,517 +0.30(+5.11%)
Mar 27, 2024 6.040 6.220 5.770 5.870 33,901 -0.29(-4.71%)
Mar 26, 2024 6.070 6.190 6.070 6.160 5,737 +0.07(+1.15%)
Mar 25, 2024 6.260 6.354 6.020 6.090 9,879 -0.17(-2.72%)
Mar 22, 2024 6.300 6.450 6.170 6.260 12,624 -0.14(-2.19%)
Mar 21, 2024 6.290 6.500 6.180 6.400 10,151 +0.03(+0.47%)
Mar 20, 2024 6.950 6.950 6.320 6.370 5,940 -0.56(-8.08%)
Mar 19, 2024 6.870 6.974 6.690 6.930 12,325 -0.07(-1.00%)
Mar 18, 2024 6.680 7.000 6.642 7.000 9,833 +0.36(+5.42%)
Mar 15, 2024 6.180 6.640 6.010 6.640 17,628 +0.55(+9.03%)
Mar 14, 2024 6.210 6.500 5.970 6.090 16,087 -0.36(-5.58%)
Mar 13, 2024 6.200 6.450 6.200 6.450 16,483 +0.24(+3.86%)
Mar 12, 2024 6.590 6.590 5.970 6.210 21,268 -0.40(-6.05%)
Mar 11, 2024 6.670 6.750 6.570 6.610 4,366 -0.20(-2.94%)
Mar 08, 2024 6.660 6.819 6.660 6.810 3,670 +0.00(+0.00%)
Mar 07, 2024 6.610 6.810 6.521 6.810 5,886 +0.15(+2.25%)
Mar 06, 2024 6.640 6.920 6.630 6.660 13,127 +0.03(+0.45%)
Mar 05, 2024 6.710 6.850 6.450 6.630 9,593 -0.12(-1.78%)
Mar 04, 2024 6.760 6.990 6.750 6.750 10,542 +0.00(+0.00%)
Mar 01, 2024 6.960 7.020 6.750 6.750 5,182 -0.18(-2.60%)
Feb 29, 2024 7.100 7.150 6.920 6.930 5,000 +0.01(+0.17%)
Feb 28, 2024 6.700 7.138 6.700 6.918 12,868 +0.22(+3.25%)
Feb 27, 2024 6.710 6.938 6.700 6.700 7,867 -0.02(-0.30%)
Feb 26, 2024 6.850 7.049 6.720 6.720 10,016 -0.16(-2.32%)
Feb 23, 2024 6.920 7.000 6.850 6.880 7,646 -0.05(-0.72%)
Feb 22, 2024 6.930 7.000 6.930 6.930 5,455 -0.10(-1.42%)
Feb 21, 2024 7.000 7.145 6.990 7.030 13,510 +0.00(+0.00%)
Feb 20, 2024 7.040 7.160 6.870 7.030 5,279 +0.12(+1.74%)
Feb 16, 2024 7.160 7.450 6.910 6.910 10,632 -0.36(-4.95%)
Feb 15, 2024 7.230 7.270 7.084 7.270 10,771 +0.07(+0.97%)
Feb 14, 2024 7.100 7.275 6.950 7.200 4,582 +0.07(+0.98%)
Feb 13, 2024 7.000 7.190 6.850 7.130 9,743 -0.02(-0.28%)
Feb 12, 2024 7.240 7.400 7.130 7.150 5,887 -0.20(-2.72%)
Feb 09, 2024 7.110 7.350 7.110 7.350 4,089 +0.21(+2.94%)
Feb 08, 2024 7.010 7.360 7.010 7.140 8,952 -0.10(-1.38%)
Feb 07, 2024 7.200 7.340 7.135 7.240 10,036 -0.01(-0.21%)
Feb 06, 2024 7.125 7.368 7.125 7.255 5,346 +0.05(+0.76%)
Feb 05, 2024 7.290 7.350 7.010 7.200 21,451 -0.20(-2.70%)
Feb 02, 2024 7.510 7.620 7.250 7.400 10,887 -0.10(-1.33%)
Feb 01, 2024 7.440 7.582 7.440 7.500 3,286 -0.07(-0.92%)
Jan 31, 2024 7.660 7.730 7.390 7.570 12,901 -0.05(-0.66%)
Jan 30, 2024 7.630 8.080 7.500 7.620 21,755 +0.10(+1.33%)
Jan 29, 2024 7.590 7.590 7.301 7.520 9,127 +0.08(+1.08%)
Jan 26, 2024 7.650 7.650 7.270 7.440 13,337 -0.11(-1.46%)
Jan 25, 2024 7.530 7.900 7.530 7.550 13,714 +0.11(+1.48%)
Jan 24, 2024 7.650 7.715 7.390 7.440 13,803 +0.06(+0.81%)
Jan 23, 2024 7.460 7.816 7.248 7.380 21,066 +0.15(+2.07%)
Jan 22, 2024 6.970 7.900 6.830 7.230 77,031 +0.60(+9.05%)
Jan 19, 2024 6.530 6.887 6.520 6.630 9,475 +0.04(+0.61%)
Jan 18, 2024 6.910 7.190 6.590 6.590 35,373 -0.05(-0.75%)
Jan 17, 2024 6.650 6.980 6.565 6.640 27,595 +0.16(+2.47%)
Jan 16, 2024 6.250 6.950 6.250 6.480 58,816 +0.31(+5.02%)
Jan 12, 2024 6.130 6.230 6.100 6.170 10,797 +0.08(+1.31%)
Jan 11, 2024 6.110 6.230 6.000 6.090 52,281 -0.02(-0.33%)
Jan 10, 2024 6.150 6.230 5.890 6.110 11,903 +0.12(+2.01%)
Jan 09, 2024 5.900 6.120 5.820 5.990 12,815 +0.16(+2.74%)
Jan 08, 2024 5.940 6.230 5.830 5.830 18,970 -0.13(-2.13%)
Jan 05, 2024 5.920 6.324 5.920 5.957 5,621 -0.23(-3.77%)
Jan 04, 2024 6.200 6.280 5.994 6.190 6,823 +0.02(+0.32%)
Jan 03, 2024 6.000 6.340 5.855 6.170 15,367 +0.20(+3.35%)
Jan 02, 2024 5.770 5.973 5.710 5.970 8,023 +0.02(+0.30%)
Dec 29, 2023 5.740 6.000 5.550 5.952 16,050 +0.30(+5.34%)
Dec 28, 2023 5.800 6.250 5.510 5.650 63,247 +0.24(+4.44%)
Dec 27, 2023 5.450 5.500 5.250 5.410 15,678 -0.16(-2.87%)
Dec 26, 2023 5.610 5.706 5.450 5.570 10,071 -0.15(-2.62%)
Dec 22, 2023 5.740 5.750 5.465 5.720 11,775 -0.13(-2.22%)
Dec 21, 2023 5.700 5.910 5.510 5.850 11,077 +0.07(+1.21%)
Dec 20, 2023 5.910 5.910 5.470 5.780 5,253 +0.06(+1.05%)
Dec 19, 2023 5.460 5.980 5.327 5.720 8,055 +0.16(+2.88%)
Dec 18, 2023 5.210 5.610 5.210 5.560 12,073 +0.24(+4.51%)
Dec 15, 2023 5.500 5.695 5.320 5.320 19,499 -0.32(-5.67%)
Dec 14, 2023 5.330 5.820 5.257 5.640 12,304 +0.31(+5.82%)
Dec 13, 2023 5.200 5.700 5.200 5.330 40,333 +0.13(+2.50%)
Dec 12, 2023 5.320 5.680 5.200 5.200 14,884 -0.20(-3.71%)
Dec 11, 2023 5.550 5.680 5.300 5.400 13,714 -0.15(-2.70%)
Dec 08, 2023 5.560 5.560 5.266 5.550 6,409 -0.02(-0.45%)
Dec 07, 2023 5.377 5.681 5.290 5.575 9,103 +0.03(+0.48%)
Dec 06, 2023 5.390 5.550 5.350 5.548 9,617 +0.21(+4.03%)
Dec 05, 2023 5.795 5.795 5.020 5.333 15,378 -0.51(-8.68%)
Dec 04, 2023 5.960 5.961 5.620 5.840 9,489 -0.04(-0.68%)
Dec 01, 2023 5.590 5.952 5.590 5.880 6,514 +0.26(+4.63%)
Nov 30, 2023 5.910 5.905 5.600 5.620 11,679 -0.11(-1.92%)
Nov 29, 2023 5.980 6.310 5.720 5.730 15,296 -0.10(-1.72%)
Nov 28, 2023 5.800 5.986 5.655 5.830 11,553 +0.21(+3.74%)
Nov 27, 2023 5.700 5.800 5.610 5.620 7,899 +0.06(+1.08%)
Nov 24, 2023 5.650 5.700 5.520 5.560 4,078 +0.06(+1.09%)
Nov 22, 2023 6.010 6.010 5.480 5.500 23,092 -0.51(-8.49%)
Nov 21, 2023 6.120 6.152 6.010 6.010 6,903 -0.10(-1.64%)
Nov 20, 2023 6.110 6.140 6.100 6.110 2,171 -0.03(-0.49%)
Nov 17, 2023 6.158 6.380 6.000 6.140 17,665 +0.07(+1.15%)
Nov 16, 2023 6.110 6.300 6.000 6.070 17,124 -0.16(-2.59%)
Nov 15, 2023 5.650 6.232 5.650 6.232 7,713 +0.45(+7.80%)
Nov 14, 2023 5.540 5.845 5.540 5.781 20,827 +0.18(+3.23%)
Nov 13, 2023 5.790 5.880 5.600 5.600 5,853 -0.14(-2.44%)
Nov 10, 2023 5.840 5.970 5.520 5.740 5,550 -0.19(-3.19%)
Nov 09, 2023 6.310 6.310 5.832 5.929 10,489 +0.16(+2.76%)
Nov 08, 2023 5.680 5.971 5.520 5.770 9,446 +0.02(+0.35%)
Nov 07, 2023 6.120 6.120 5.730 5.750 15,033 -0.38(-6.20%)
Nov 06, 2023 6.380 6.380 6.120 6.130 8,150 -0.05(-0.81%)
Nov 03, 2023 6.174 6.700 6.174 6.180 25,340 -0.17(-2.68%)
Nov 02, 2023 6.330 6.350 6.110 6.350 17,276 +0.17(+2.75%)
Nov 01, 2023 6.180 6.270 6.105 6.180 11,372 +0.06(+0.98%)
Oct 31, 2023 6.280 6.290 6.020 6.120 4,833 -0.03(-0.49%)
Oct 30, 2023 5.850 6.190 5.788 6.150 4,656 +0.38(+6.58%)
Oct 27, 2023 5.750 5.841 5.747 5.770 3,060 +0.02(+0.35%)
Oct 26, 2023 5.830 5.830 5.605 5.750 11,820 +0.02(+0.35%)
Oct 25, 2023 5.540 5.790 5.500 5.730 16,868 +0.18(+3.24%)
Oct 24, 2023 5.340 5.700 5.320 5.550 11,225 +0.07(+1.28%)
Oct 23, 2023 5.500 5.500 5.290 5.480 2,748 -0.25(-4.36%)
Oct 20, 2023 5.630 5.770 5.500 5.730 6,218 -0.03(-0.52%)
Oct 19, 2023 5.680 5.790 5.510 5.760 15,140 +0.08(+1.41%)
Oct 18, 2023 5.310 5.740 5.310 5.680 10,523 +0.31(+5.77%)
Oct 17, 2023 5.350 5.900 5.350 5.370 24,408 +0.02(+0.37%)
Oct 16, 2023 5.300 5.730 5.330 5.350 10,326 -0.06(-1.11%)
Oct 13, 2023 5.210 5.590 5.062 5.410 40,373 +0.10(+1.88%)
Oct 12, 2023 5.240 5.450 4.900 5.310 32,081 +0.07(+1.34%)
Oct 11, 2023 5.370 5.530 5.000 5.240 24,215 -0.15(-2.78%)
Oct 10, 2023 5.580 6.000 5.350 5.390 26,721 -0.29(-5.11%)
Oct 09, 2023 5.500 5.850 5.166 5.680 31,438 +0.09(+1.61%)
Oct 06, 2023 6.180 6.220 5.010 5.590 48,589 -0.51(-8.36%)
Oct 05, 2023 6.350 6.890 6.100 6.100 39,718 -0.22(-3.48%)
Oct 04, 2023 6.940 6.940 6.160 6.320 59,812 -0.43(-6.37%)
Oct 03, 2023 6.140 6.750 6.142 6.750 72,365 +0.52(+8.35%)
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.