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: 11:40 AM 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 (%)
Jun 30, 2023 0.7700 0.8100 0.7526 0.7526 361,266 -0.04(-4.73%)
Jun 29, 2023 0.6700 0.8000 0.6630 0.7900 1,079,776 +0.11(+15.77%)
Jun 28, 2023 0.6732 0.6980 0.6610 0.6824 167,382 -0.02(-2.21%)
Jun 27, 2023 0.6800 0.7239 0.6720 0.6978 128,364 +0.01(+1.13%)
Jun 26, 2023 0.7200 0.7205 0.6746 0.6900 113,191 -0.02(-3.24%)
Jun 23, 2023 0.6859 0.7131 0.6600 0.7131 193,697 +0.04(+5.79%)
Jun 22, 2023 0.6900 0.7199 0.6723 0.6741 134,462 -0.04(-5.18%)
Jun 21, 2023 0.7000 0.7200 0.6700 0.7109 124,476 +0.00(+0.41%)
Jun 20, 2023 0.6900 0.7300 0.6806 0.7080 267,012 -0.00(-0.28%)
Jun 16, 2023 0.6900 0.7500 0.6790 0.7100 1,220,438 +0.03(+4.41%)
Jun 15, 2023 0.6700 0.7200 0.6394 0.6800 871,017 +0.00(+0.00%)
Jun 14, 2023 0.7100 0.7200 0.6646 0.6800 668,018 -0.03(-4.76%)
Jun 13, 2023 0.7115 0.7480 0.7110 0.7140 158,656 -0.01(-1.73%)
Jun 12, 2023 0.7100 0.7600 0.7100 0.7266 147,853 -0.03(-3.63%)
Jun 09, 2023 0.7499 0.7650 0.7261 0.7540 111,142 +0.00(+0.45%)
Jun 08, 2023 0.7200 0.7577 0.7111 0.7506 104,964 +0.01(+1.91%)
Jun 07, 2023 0.7510 0.7700 0.7200 0.7365 239,894 -0.01(-1.26%)
Jun 06, 2023 0.7700 0.7799 0.7400 0.7459 115,072 +0.00(+0.12%)
Jun 05, 2023 0.7600 0.7898 0.7310 0.7450 142,329 -0.01(-0.67%)
Jun 02, 2023 0.7100 0.7650 0.7007 0.7500 184,573 +0.03(+4.02%)
Jun 01, 2023 0.7571 0.7571 0.7000 0.7210 503,259 -0.03(-3.35%)
May 31, 2023 0.7811 0.8013 0.7369 0.7460 224,823 -0.04(-4.82%)
May 30, 2023 0.7732 0.8099 0.7576 0.7838 185,500 +0.01(+1.38%)
May 26, 2023 0.7970 0.8112 0.7550 0.7731 368,741 -0.03(-3.70%)
May 25, 2023 0.9000 0.9002 0.7834 0.8028 781,738 -0.05(-6.21%)
May 24, 2023 0.8800 0.8775 0.8200 0.8560 290,491 -0.02(-2.37%)
May 23, 2023 0.8900 0.8984 0.8510 0.8768 349,306 -0.01(-1.02%)
May 22, 2023 0.8900 0.9400 0.8781 0.8858 214,541 -0.02(-2.67%)
May 19, 2023 0.9400 0.9400 0.9000 0.9101 192,563 +0.03(+3.40%)
May 18, 2023 0.8600 0.9092 0.8600 0.8802 352,313 +0.01(+0.59%)
May 17, 2023 0.8800 0.9309 0.8417 0.8750 298,690 -0.03(-2.78%)
May 16, 2023 0.9000 0.9458 0.8844 0.9000 163,233 -0.00(-0.01%)
May 15, 2023 0.9000 0.9499 0.8720 0.9001 402,450 -0.02(-1.91%)
May 12, 2023 0.9600 0.9649 0.8900 0.9176 390,073 -0.04(-3.90%)
May 11, 2023 0.9700 1.000 0.9200 0.9548 303,203 -0.04(-4.21%)
May 10, 2023 1.020 1.030 0.9795 0.9968 368,529 -0.00(-0.32%)
May 09, 2023 1.000 1.030 0.9720 1.000 714,832 +0.00(+0.00%)
May 08, 2023 1.050 1.070 1.000 1.000 265,128 -0.06(-5.66%)
May 05, 2023 1.090 1.141 1.040 1.060 471,946 -0.05(-4.50%)
May 04, 2023 1.050 1.130 1.030 1.110 552,910 +0.05(+4.72%)
May 03, 2023 1.060 1.070 1.012 1.060 174,403 -0.00(-0.47%)
May 02, 2023 1.010 1.070 0.9900 1.065 205,594 +0.03(+3.40%)
May 01, 2023 1.070 1.110 1.020 1.030 111,367 -0.06(-5.50%)
Apr 28, 2023 1.090 1.110 1.060 1.090 76,526 -0.01(-0.91%)
Apr 27, 2023 1.100 1.140 1.080 1.100 108,874 +0.00(+0.00%)
Apr 26, 2023 1.120 1.128 1.080 1.100 105,777 +0.00(+0.00%)
Apr 25, 2023 1.100 1.145 1.095 1.100 108,772 -0.02(-1.79%)
Apr 24, 2023 1.050 1.150 1.040 1.120 538,799 +0.05(+4.67%)
Apr 21, 2023 1.050 1.130 1.010 1.070 646,291 +0.06(+5.94%)
Apr 20, 2023 0.9800 1.030 0.9800 1.010 177,124 +0.01(+1.00%)
Apr 19, 2023 0.9900 1.070 0.9820 1.000 367,859 +0.02(+1.83%)
Apr 18, 2023 1.050 1.070 0.9820 0.9820 597,458 -0.07(-6.48%)
Apr 17, 2023 1.060 1.080 1.020 1.050 302,539 -0.01(-0.94%)
Apr 14, 2023 1.100 1.100 1.040 1.060 199,824 -0.04(-3.64%)
Apr 13, 2023 1.080 1.130 1.080 1.100 140,778 -0.01(-0.90%)
Apr 12, 2023 1.090 1.139 1.090 1.110 132,313 +0.01(+0.91%)
Apr 11, 2023 1.120 1.160 1.100 1.100 115,124 -0.02(-1.79%)
Apr 10, 2023 1.140 1.150 1.120 1.120 63,521 -0.01(-0.88%)
Apr 06, 2023 1.120 1.152 1.120 1.130 59,367 -0.01(-0.88%)
Apr 05, 2023 1.060 1.140 1.060 1.140 131,301 +0.03(+2.70%)
Apr 04, 2023 1.120 1.145 1.100 1.110 114,922 -0.03(-2.63%)
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.