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 31, 2020 3.300 3.520 3.270 3.500 92,100 +0.17(+5.11%)
Jul 30, 2020 3.310 3.370 3.237 3.330 41,932 +0.07(+2.15%)
Jul 29, 2020 3.150 3.397 3.120 3.260 89,204 +0.12(+3.82%)
Jul 28, 2020 3.080 3.170 3.070 3.140 18,795 +0.03(+0.96%)
Jul 27, 2020 3.090 3.130 3.010 3.110 24,127 +0.04(+1.30%)
Jul 24, 2020 3.080 3.080 3.050 3.070 11,500 -0.01(-0.32%)
Jul 23, 2020 3.120 3.130 3.060 3.080 11,396 -0.03(-0.96%)
Jul 22, 2020 3.140 3.180 3.097 3.110 17,228 -0.05(-1.58%)
Jul 21, 2020 3.121 3.180 3.095 3.160 8,892 +0.05(+1.61%)
Jul 20, 2020 3.120 3.140 3.040 3.110 33,046 +0.01(+0.32%)
Jul 17, 2020 3.070 3.150 3.066 3.100 14,200 +0.06(+1.97%)
Jul 16, 2020 3.070 3.100 3.020 3.040 10,013 -0.04(-1.30%)
Jul 15, 2020 3.080 3.120 3.040 3.080 20,833 +0.05(+1.65%)
Jul 14, 2020 3.050 3.100 2.950 3.030 45,957 -0.04(-1.30%)
Jul 13, 2020 3.020 3.140 3.020 3.070 37,269 +0.06(+1.99%)
Jul 10, 2020 3.050 3.160 2.970 3.010 14,500 +0.00(+0.00%)
Jul 09, 2020 3.050 3.050 2.870 3.010 19,024 +0.00(+0.00%)
Jul 08, 2020 3.050 3.050 3.010 3.010 29,778 +0.00(+0.00%)
Jul 07, 2020 3.120 3.120 3.000 3.010 28,319 -0.06(-1.95%)
Jul 06, 2020 3.040 3.110 3.040 3.070 16,011 +0.04(+1.32%)
Jul 02, 2020 3.140 3.160 2.980 3.030 70,200 -0.09(-2.88%)
Jul 01, 2020 3.210 3.240 3.030 3.120 25,643 -0.06(-1.89%)
Jun 30, 2020 3.190 3.280 3.120 3.180 38,775 +0.03(+0.95%)
Jun 29, 2020 3.180 3.210 3.140 3.150 58,286 -0.05(-1.56%)
Jun 26, 2020 3.230 3.280 3.140 3.200 77,200 -0.04(-1.23%)
Jun 25, 2020 3.190 3.240 3.150 3.240 39,441 +0.05(+1.57%)
Jun 24, 2020 3.210 3.270 3.140 3.190 99,027 -0.02(-0.62%)
Jun 23, 2020 3.240 3.270 3.200 3.210 63,372 -0.04(-1.23%)
Jun 22, 2020 3.210 3.270 3.210 3.250 58,709 +0.00(+0.00%)
Jun 19, 2020 3.240 3.280 3.216 3.250 73,300 +0.00(+0.00%)
Jun 18, 2020 3.260 3.310 3.210 3.250 64,009 -0.04(-1.22%)
Jun 17, 2020 3.150 3.343 3.150 3.290 68,273 +0.17(+5.45%)
Jun 16, 2020 3.250 3.270 3.100 3.120 89,500 +0.12(+4.00%)
Jun 15, 2020 2.820 3.030 2.810 3.000 73,563 -0.01(-0.33%)
Jun 12, 2020 2.960 3.040 2.960 3.010 47,600 +0.12(+4.15%)
Jun 11, 2020 2.920 2.940 2.870 2.890 76,730 -0.06(-2.03%)
Jun 10, 2020 3.090 3.090 2.920 2.950 68,054 -0.15(-4.84%)
Jun 09, 2020 3.120 3.170 3.020 3.100 43,658 -0.05(-1.59%)
Jun 08, 2020 3.160 3.200 3.060 3.150 126,777 -0.01(-0.32%)
Jun 05, 2020 3.100 3.210 3.100 3.160 141,000 +0.10(+3.27%)
Jun 04, 2020 3.030 3.130 3.000 3.060 54,505 +0.01(+0.33%)
Jun 03, 2020 3.080 3.260 3.040 3.050 137,962 -0.02(-0.65%)
Jun 02, 2020 3.070 3.110 3.030 3.070 18,860 +0.01(+0.33%)
Jun 01, 2020 3.010 3.120 2.990 3.060 51,842 +0.03(+0.99%)
May 29, 2020 2.930 3.080 2.920 3.030 102,500 +0.03(+1.00%)
May 28, 2020 3.010 3.030 2.960 3.000 137,457 -0.03(-0.99%)
May 27, 2020 2.840 3.060 2.820 3.030 92,297 +0.21(+7.45%)
May 26, 2020 2.780 2.865 2.775 2.820 116,533 +0.07(+2.55%)
May 22, 2020 2.750 2.800 2.740 2.750 169,300 +0.00(+0.00%)
May 21, 2020 2.770 2.800 2.720 2.750 61,321 -0.04(-1.43%)
May 20, 2020 2.800 2.800 2.760 2.790 102,487 +0.00(+0.00%)
May 19, 2020 2.830 2.840 2.760 2.790 51,955 -0.07(-2.45%)
May 18, 2020 2.990 3.040 2.850 2.860 122,070 -0.10(-3.38%)
May 15, 2020 2.960 3.000 2.850 2.960 58,000 -0.01(-0.34%)
May 14, 2020 2.950 2.990 2.800 2.970 66,873 +0.00(+0.00%)
May 13, 2020 3.060 3.120 2.930 2.970 162,456 -0.12(-3.88%)
May 12, 2020 3.110 3.130 3.030 3.090 209,407 -0.01(-0.32%)
May 11, 2020 3.200 3.250 3.100 3.100 163,087 -0.03(-0.96%)
May 08, 2020 3.270 3.360 2.870 3.130 262,500 -0.22(-6.57%)
May 07, 2020 2.710 3.350 2.710 3.350 1,269,344 +0.65(+24.07%)
May 06, 2020 2.750 2.770 2.680 2.700 119,522 +0.03(+1.12%)
May 05, 2020 2.720 2.970 2.620 2.670 447,933 +0.06(+2.30%)
May 04, 2020 2.560 2.610 2.510 2.610 41,111 +0.00(+0.00%)
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.