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 )

2.740 +0.140 (+5.40%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 2, 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, 2024 2.710 2.820 2.690 2.710 84,641 -0.10(-3.56%)
Apr 29, 2024 2.720 2.840 2.680 2.810 112,033 +0.08(+2.93%)
Apr 26, 2024 2.990 2.990 2.625 2.730 188,282 -0.20(-6.83%)
Apr 25, 2024 2.940 2.980 2.860 2.930 126,272 -0.02(-0.68%)
Apr 24, 2024 2.840 3.000 2.830 2.950 194,461 +0.10(+3.51%)
Apr 23, 2024 2.670 2.880 2.590 2.850 154,691 +0.21(+7.95%)
Apr 22, 2024 2.730 2.730 2.444 2.640 170,357 -0.05(-1.86%)
Apr 19, 2024 2.850 2.874 2.620 2.690 147,741 -0.16(-5.61%)
Apr 18, 2024 2.940 3.120 2.760 2.850 320,682 -0.06(-2.06%)
Apr 17, 2024 2.710 3.100 2.681 2.910 267,112 +0.15(+5.43%)
Apr 16, 2024 2.710 2.780 2.630 2.760 355,782 +0.02(+0.73%)
Apr 15, 2024 2.860 2.980 2.680 2.740 241,812 -0.12(-4.20%)
Apr 12, 2024 2.870 2.900 2.530 2.860 300,443 +0.02(+0.70%)
Apr 11, 2024 2.890 2.980 2.840 2.840 142,926 -0.05(-1.73%)
Apr 10, 2024 3.100 3.130 2.800 2.890 282,597 -0.24(-7.67%)
Apr 09, 2024 3.220 3.334 3.096 3.130 152,207 -0.10(-3.10%)
Apr 08, 2024 3.150 3.290 3.130 3.230 110,726 +0.11(+3.53%)
Apr 05, 2024 3.220 3.250 3.120 3.120 98,478 -0.09(-2.80%)
Apr 04, 2024 3.390 3.510 3.200 3.210 235,871 -0.24(-6.96%)
Apr 03, 2024 3.600 3.660 3.358 3.450 92,293 -0.19(-5.22%)
Apr 02, 2024 3.310 3.800 3.250 3.640 121,107 +3.29(+942.98%)
Apr 01, 2024 0.3450 0.3600 0.3360 0.3490 606,359 +0.00(+1.16%)
Mar 28, 2024 0.3690 0.3700 0.3450 0.3450 451,932 -0.02(-4.75%)
Mar 27, 2024 0.3465 0.3699 0.3408 0.3622 641,110 +0.01(+4.14%)
Mar 26, 2024 0.3599 0.3883 0.3360 0.3478 1,744,199 -0.03(-7.75%)
Mar 25, 2024 0.3814 0.3899 0.3699 0.3770 409,312 -0.00(-1.13%)
Mar 22, 2024 0.3760 0.3950 0.3700 0.3813 252,070 -0.00(-0.99%)
Mar 21, 2024 0.3900 0.3980 0.3777 0.3851 280,759 +0.00(+0.86%)
Mar 20, 2024 0.3900 0.4000 0.3810 0.3818 308,270 -0.01(-3.34%)
Mar 19, 2024 0.3900 0.4109 0.3900 0.3950 447,033 +0.02(+3.95%)
Mar 18, 2024 0.4000 0.3990 0.3800 0.3800 220,896 +0.00(+0.00%)
Mar 15, 2024 0.3806 0.3990 0.3800 0.3800 477,454 +0.00(+0.00%)
Mar 14, 2024 0.3903 0.3980 0.3730 0.3800 372,804 -0.01(-2.56%)
Mar 13, 2024 0.4100 0.4100 0.3820 0.3900 477,776 -0.01(-2.99%)
Mar 12, 2024 0.3977 0.4198 0.3920 0.4020 404,535 +0.00(+0.50%)
Mar 11, 2024 0.4030 0.4100 0.4000 0.4000 254,992 -0.00(-0.74%)
Mar 08, 2024 0.4033 0.4300 0.3862 0.4030 469,691 +0.00(+0.12%)
Mar 07, 2024 0.4142 0.4400 0.3950 0.4025 276,400 -0.01(-1.83%)
Mar 06, 2024 0.4400 0.4400 0.4030 0.4100 366,013 -0.01(-2.89%)
Mar 05, 2024 0.4478 0.4600 0.4202 0.4222 280,925 -0.02(-4.05%)
Mar 04, 2024 0.4100 0.4600 0.4080 0.4400 821,400 +0.03(+7.29%)
Mar 01, 2024 0.4345 0.4397 0.4100 0.4101 467,952 -0.01(-2.87%)
Feb 29, 2024 0.4250 0.4390 0.4060 0.4222 252,925 +0.00(+0.52%)
Feb 28, 2024 0.4400 0.4400 0.4140 0.4200 372,537 -0.02(-4.52%)
Feb 27, 2024 0.4200 0.4460 0.4200 0.4399 732,980 +0.03(+7.32%)
Feb 26, 2024 0.4055 0.4300 0.4000 0.4099 212,281 -0.00(-0.27%)
Feb 23, 2024 0.4001 0.4200 0.3500 0.4110 1,035,307 -0.01(-1.30%)
Feb 22, 2024 0.4255 0.4359 0.4017 0.4164 378,276 -0.02(-5.15%)
Feb 21, 2024 0.4404 0.4700 0.3900 0.4390 651,527 -0.01(-2.01%)
Feb 20, 2024 0.4600 0.4861 0.4380 0.4480 1,152,236 +0.01(+2.31%)
Feb 16, 2024 0.4291 0.4379 0.4065 0.4379 828,935 +0.01(+3.04%)
Feb 15, 2024 0.3400 0.4400 0.3400 0.4250 3,877,383 +0.06(+17.40%)
Feb 14, 2024 0.3800 0.3800 0.3077 0.3620 4,580,804 +0.00(+0.89%)
Feb 13, 2024 0.3900 0.3985 0.3588 0.3588 1,802,080 -0.03(-6.81%)
Feb 12, 2024 0.4080 0.4200 0.3820 0.3850 2,683,399 +0.00(+0.79%)
Feb 09, 2024 0.4600 0.5000 0.3811 0.3820 5,022,877 -0.25(-39.25%)
Feb 08, 2024 0.6221 0.6400 0.6000 0.6288 772,720 -0.00(-0.19%)
Feb 07, 2024 0.6500 0.6686 0.6000 0.6300 581,666 -0.02(-3.08%)
Feb 06, 2024 0.6890 0.6890 0.6300 0.6500 590,120 -0.00(-0.14%)
Feb 05, 2024 0.6833 0.6900 0.6500 0.6509 1,171,541 -0.01(-0.87%)
Feb 02, 2024 0.6400 0.7200 0.6300 0.6566 1,856,790 +0.03(+4.96%)
Feb 01, 2024 0.6200 0.6295 0.5824 0.6256 231,284 +0.04(+6.11%)
Jan 31, 2024 0.6400 0.6498 0.5300 0.5896 847,611 -0.03(-5.51%)
Jan 30, 2024 0.6600 0.6600 0.6100 0.6240 500,328 -0.02(-3.55%)
Jan 29, 2024 0.6600 0.6700 0.6111 0.6470 692,165 +0.02(+2.37%)
Jan 26, 2024 0.6900 0.6969 0.6102 0.6320 1,611,497 -0.04(-5.67%)
Jan 25, 2024 0.6100 0.6879 0.6100 0.6700 1,572,164 +0.07(+11.91%)
Jan 24, 2024 0.6022 0.6099 0.5813 0.5987 338,338 +0.02(+2.99%)
Jan 23, 2024 0.6000 0.6299 0.5740 0.5813 341,837 -0.01(-1.46%)
Jan 22, 2024 0.6340 0.6400 0.5529 0.5899 616,833 +0.05(+9.04%)
Jan 19, 2024 0.5500 0.5899 0.5100 0.5410 532,630 +0.02(+4.04%)
Jan 18, 2024 0.5500 0.5500 0.5200 0.5200 107,298 +0.00(+0.72%)
Jan 17, 2024 0.5500 0.5600 0.5102 0.5163 407,553 -0.04(-7.41%)
Jan 16, 2024 0.5714 0.6387 0.5550 0.5576 867,895 +0.00(+0.11%)
Jan 12, 2024 0.5500 0.5852 0.4979 0.5570 968,512 +0.06(+11.40%)
Jan 11, 2024 0.4602 0.5649 0.4466 0.5000 1,292,811 +0.04(+8.65%)
Jan 10, 2024 0.4500 0.4610 0.4445 0.4602 285,943 +0.01(+2.95%)
Jan 09, 2024 0.4500 0.4600 0.4351 0.4470 74,318 -0.00(-0.64%)
Jan 08, 2024 0.4600 0.4679 0.4400 0.4499 166,453 -0.01(-2.28%)
Jan 05, 2024 0.4728 0.4930 0.4604 0.4604 142,254 -0.01(-2.62%)
Jan 04, 2024 0.4900 0.4950 0.4700 0.4728 190,380 -0.02(-4.48%)
Jan 03, 2024 0.4900 0.5000 0.4731 0.4950 527,182 +0.00(+0.81%)
Jan 02, 2024 0.4800 0.5049 0.4600 0.4910 389,472 +0.00(+0.41%)
Dec 29, 2023 0.4671 0.4900 0.4500 0.4890 621,047 +0.04(+8.43%)
Dec 28, 2023 0.4205 0.4515 0.4157 0.4510 360,156 +0.03(+7.25%)
Dec 27, 2023 0.4156 0.4379 0.4156 0.4205 276,242 -0.01(-2.21%)
Dec 26, 2023 0.4100 0.4300 0.4028 0.4300 197,214 +0.00(+0.00%)
Dec 22, 2023 0.4003 0.4380 0.3969 0.4300 596,123 +0.02(+5.39%)
Dec 21, 2023 0.4063 0.4100 0.3912 0.4080 418,466 -0.00(-0.49%)
Dec 20, 2023 0.4354 0.4354 0.3979 0.4100 735,179 -0.00(-0.44%)
Dec 19, 2023 0.4000 0.4300 0.3951 0.4118 388,662 +0.00(+0.44%)
Dec 18, 2023 0.4350 0.4400 0.3960 0.4100 567,921 -0.02(-4.85%)
Dec 15, 2023 0.4100 0.4588 0.3851 0.4309 1,304,280 +0.03(+7.72%)
Dec 14, 2023 0.4300 0.4400 0.3859 0.4000 1,384,527 -0.01(-3.17%)
Dec 13, 2023 0.4900 0.4900 0.3885 0.4131 2,186,207 -0.10(-20.17%)
Dec 12, 2023 0.4900 0.5210 0.4739 0.5175 1,127,004 +0.04(+8.51%)
Dec 11, 2023 0.4589 0.5000 0.4500 0.4769 271,368 -0.00(-0.63%)
Dec 08, 2023 0.4690 0.5200 0.4510 0.4799 654,489 +0.02(+5.13%)
Dec 07, 2023 0.4689 0.4799 0.4436 0.4565 168,910 +0.00(+0.31%)
Dec 06, 2023 0.4820 0.5300 0.4400 0.4551 516,435 -0.03(-5.60%)
Dec 05, 2023 0.5200 0.5200 0.4820 0.4821 95,664 -0.03(-6.37%)
Dec 04, 2023 0.5100 0.5190 0.4810 0.5149 122,377 +0.02(+4.65%)
Dec 01, 2023 0.5000 0.5000 0.4700 0.4920 108,201 +0.02(+4.59%)
Nov 30, 2023 0.4500 0.5100 0.4500 0.4704 257,109 +0.02(+4.53%)
Nov 29, 2023 0.4440 0.4500 0.4087 0.4500 118,717 +0.00(+0.87%)
Nov 28, 2023 0.4540 0.4790 0.4226 0.4461 96,101 -0.01(-1.68%)
Nov 27, 2023 0.3900 0.4800 0.3900 0.4537 607,832 +0.05(+13.45%)
Nov 24, 2023 0.3900 0.4024 0.3896 0.3999 88,712 +0.01(+3.20%)
Nov 22, 2023 0.3600 0.3950 0.3600 0.3875 242,840 +0.02(+6.75%)
Nov 21, 2023 0.4000 0.4000 0.3615 0.3630 569,274 -0.04(-10.35%)
Nov 20, 2023 0.4011 0.4201 0.3900 0.4049 286,665 +0.01(+1.73%)
Nov 17, 2023 0.4050 0.4250 0.3803 0.3980 371,130 -0.00(-0.15%)
Nov 16, 2023 0.4275 0.4275 0.3938 0.3986 168,522 -0.00(-0.60%)
Nov 15, 2023 0.4100 0.4220 0.3961 0.4010 547,343 -0.01(-2.17%)
Nov 14, 2023 0.4248 0.4500 0.4060 0.4099 232,307 -0.02(-4.67%)
Nov 13, 2023 0.4249 0.4389 0.4051 0.4300 144,680 -0.01(-1.83%)
Nov 10, 2023 0.4500 0.4534 0.4030 0.4380 179,939 -0.00(-0.25%)
Nov 09, 2023 0.4644 0.4644 0.4350 0.4391 183,353 -0.02(-4.25%)
Nov 08, 2023 0.4800 0.4899 0.4400 0.4586 181,178 -0.02(-4.46%)
Nov 07, 2023 0.4900 0.5100 0.4800 0.4800 161,332 -0.04(-7.51%)
Nov 06, 2023 0.4600 0.5251 0.4600 0.5190 86,093 +0.06(+12.34%)
Nov 03, 2023 0.4700 0.5299 0.4501 0.4620 352,794 +0.00(+0.41%)
Nov 02, 2023 0.4153 0.4650 0.4153 0.4601 208,738 +0.06(+15.02%)
Nov 01, 2023 0.4020 0.4201 0.4000 0.4000 19,650 -0.00(-0.50%)
Oct 31, 2023 0.4000 0.4191 0.3900 0.4020 159,313 -0.01(-1.93%)
Oct 30, 2023 0.3972 0.4100 0.3972 0.4099 108,551 +0.01(+3.20%)
Oct 27, 2023 0.4150 0.4300 0.3910 0.3972 194,977 -0.02(-5.59%)
Oct 26, 2023 0.4200 0.4500 0.4100 0.4207 100,835 -0.00(-0.31%)
Oct 25, 2023 0.4400 0.4490 0.4200 0.4220 315,033 -0.02(-4.09%)
Oct 24, 2023 0.4497 0.4599 0.4372 0.4400 75,947 -0.00(-1.01%)
Oct 23, 2023 0.4600 0.4600 0.4302 0.4445 181,851 -0.02(-3.35%)
Oct 20, 2023 0.4400 0.4600 0.4375 0.4599 82,871 +0.01(+3.07%)
Oct 19, 2023 0.4800 0.4830 0.4350 0.4462 83,408 +0.00(+0.27%)
Oct 18, 2023 0.4898 0.4898 0.4401 0.4450 69,254 -0.03(-6.51%)
Oct 17, 2023 0.4500 0.4950 0.4372 0.4760 214,353 +0.04(+9.68%)
Oct 16, 2023 0.4600 0.4600 0.4338 0.4340 260,208 -0.01(-2.36%)
Oct 13, 2023 0.4460 0.4769 0.4360 0.4445 626,546 -0.01(-1.22%)
Oct 12, 2023 0.4700 0.4999 0.4450 0.4500 354,640 -0.05(-9.82%)
Oct 11, 2023 0.5200 0.5298 0.4980 0.4990 186,639 -0.01(-2.73%)
Oct 10, 2023 0.4790 0.5299 0.4650 0.5130 293,098 +0.04(+7.64%)
Oct 09, 2023 0.4500 0.4900 0.4444 0.4766 235,794 +0.03(+7.34%)
Oct 06, 2023 0.4500 0.4580 0.4440 0.4440 139,962 -0.01(-1.33%)
Oct 05, 2023 0.4507 0.4900 0.4410 0.4500 164,055 +0.00(+0.11%)
Oct 04, 2023 0.4500 0.4754 0.4420 0.4495 146,765 -0.01(-2.26%)
Oct 03, 2023 0.4813 0.4912 0.4510 0.4599 141,649 -0.02(-4.45%)
Oct 02, 2023 0.5000 0.5000 0.4735 0.4813 268,849 +0.01(+1.22%)
Sep 29, 2023 0.5075 0.5100 0.4730 0.4755 257,742 -0.03(-5.30%)
Sep 28, 2023 0.5100 0.5200 0.4750 0.5021 101,018 +0.01(+1.56%)
Sep 27, 2023 0.4800 0.5099 0.4750 0.4944 106,050 +0.01(+3.00%)
Sep 26, 2023 0.4900 0.5080 0.4700 0.4800 227,761 -0.01(-2.40%)
Sep 25, 2023 0.5012 0.5194 0.4905 0.4918 158,462 -0.03(-5.79%)
Sep 22, 2023 0.5300 0.5500 0.5150 0.5220 150,532 -0.02(-3.32%)
Sep 21, 2023 0.5300 0.5500 0.5229 0.5399 64,926 -0.00(-0.57%)
Sep 20, 2023 0.5689 0.5689 0.5310 0.5430 70,936 -0.01(-1.27%)
Sep 19, 2023 0.5400 0.5800 0.5219 0.5500 1,038,653 -0.02(-3.51%)
Sep 18, 2023 0.5600 0.5763 0.5510 0.5700 99,170 +0.00(+0.00%)
Sep 15, 2023 0.5900 0.6280 0.5671 0.5700 611,399 -0.03(-4.76%)
Sep 14, 2023 0.5677 0.6100 0.5575 0.5985 651,184 +0.01(+2.17%)
Sep 13, 2023 0.5825 0.6100 0.5677 0.5858 104,256 +0.01(+1.88%)
Sep 12, 2023 0.5610 0.5840 0.5426 0.5750 139,015 +0.01(+2.68%)
Sep 11, 2023 0.5350 0.5700 0.5256 0.5600 128,847 +0.00(+0.88%)
Sep 08, 2023 0.5651 0.5700 0.5519 0.5551 69,249 -0.01(-0.95%)
Sep 07, 2023 0.5553 0.5779 0.5550 0.5604 205,859 -0.02(-3.23%)
Sep 06, 2023 0.5889 0.5889 0.5671 0.5791 93,668 +0.00(+0.02%)
Sep 05, 2023 0.5680 0.5846 0.5600 0.5790 208,378 +0.01(+2.30%)
Sep 01, 2023 0.5984 0.5984 0.5650 0.5660 149,094 -0.03(-5.67%)
Aug 31, 2023 0.5800 0.6134 0.5800 0.6000 152,302 +0.02(+3.73%)
Aug 30, 2023 0.6004 0.6199 0.5700 0.5784 198,152 -0.02(-3.66%)
Aug 29, 2023 0.5800 0.6200 0.5683 0.6004 367,379 +0.02(+4.20%)
Aug 28, 2023 0.5500 0.5798 0.5500 0.5762 349,201 +0.01(+2.29%)
Aug 25, 2023 0.5390 0.5900 0.5301 0.5633 652,957 +0.04(+7.17%)
Aug 24, 2023 0.5800 0.5874 0.5100 0.5256 449,050 -0.06(-10.54%)
Aug 23, 2023 0.4789 0.5875 0.4711 0.5875 1,005,205 +0.10(+21.13%)
Aug 22, 2023 0.4600 0.4944 0.4618 0.4850 636,478 +0.02(+4.75%)
Aug 21, 2023 0.5000 0.5081 0.4630 0.4630 584,676 -0.04(-7.84%)
Aug 18, 2023 0.4611 0.5196 0.4610 0.5024 1,285,189 +0.03(+5.59%)
Aug 17, 2023 0.5000 0.5100 0.4316 0.4758 6,518,127 -0.28(-37.31%)
Aug 16, 2023 0.7290 0.7699 0.7290 0.7590 441,340 +0.04(+5.80%)
Aug 15, 2023 0.7100 0.7499 0.7010 0.7174 180,383 -0.01(-0.88%)
Aug 14, 2023 0.7280 0.7800 0.7021 0.7238 261,401 -0.03(-3.49%)
Aug 11, 2023 0.7500 0.7648 0.7314 0.7500 571,408 +0.01(+1.35%)
Aug 10, 2023 0.7600 0.8300 0.7100 0.7400 897,205 -0.08(-9.73%)
Aug 09, 2023 0.6900 0.8500 0.6449 0.8198 1,287,284 +0.15(+21.67%)
Aug 08, 2023 0.6500 0.6905 0.6310 0.6738 411,948 +0.03(+5.28%)
Aug 07, 2023 0.6600 0.6799 0.6350 0.6400 340,834 -0.02(-3.06%)
Aug 04, 2023 0.6911 0.6999 0.6600 0.6602 200,579 -0.03(-5.01%)
Aug 03, 2023 0.6800 0.7099 0.6600 0.6950 109,800 +0.01(+1.86%)
Aug 02, 2023 0.6811 0.6899 0.6666 0.6823 181,469 +0.01(+1.84%)
Aug 01, 2023 0.6800 0.7000 0.6611 0.6700 252,916 +0.01(+1.03%)
Jul 31, 2023 0.6851 0.6999 0.6615 0.6632 206,918 -0.02(-2.33%)
Jul 28, 2023 0.6500 0.6850 0.6500 0.6790 278,305 +0.02(+3.24%)
Jul 27, 2023 0.6900 0.7053 0.6510 0.6577 549,124 -0.01(-1.76%)
Jul 26, 2023 0.6903 0.7100 0.6501 0.6695 167,883 -0.01(-1.98%)
Jul 25, 2023 0.7000 0.7099 0.6510 0.6830 412,883 +0.01(+1.77%)
Jul 24, 2023 0.7210 0.7490 0.6689 0.6711 419,868 -0.06(-7.94%)
Jul 21, 2023 0.7410 0.7684 0.6930 0.7290 856,905 -0.02(-2.45%)
Jul 20, 2023 0.7700 0.7799 0.7340 0.7473 373,652 -0.04(-5.41%)
Jul 19, 2023 0.8400 0.8496 0.7800 0.7900 668,693 -0.04(-4.93%)
Jul 18, 2023 0.8597 0.8850 0.8300 0.8310 282,187 -0.03(-3.71%)
Jul 17, 2023 0.8970 0.8970 0.8480 0.8630 143,053 -0.02(-2.47%)
Jul 14, 2023 0.9496 0.9496 0.8530 0.8849 362,704 -0.06(-6.78%)
Jul 13, 2023 0.9100 0.9500 0.9000 0.9493 220,605 +0.04(+4.33%)
Jul 12, 2023 0.8400 0.9298 0.8400 0.9099 317,041 +0.08(+9.46%)
Jul 11, 2023 0.8500 0.8599 0.8300 0.8313 142,993 -0.03(-3.34%)
Jul 10, 2023 0.8700 0.8795 0.8409 0.8600 108,959 +0.03(+3.53%)
Jul 07, 2023 0.8000 0.8561 0.7612 0.8307 315,867 +0.05(+6.50%)
Jul 06, 2023 0.7800 0.7800 0.7500 0.7800 94,739 +0.01(+1.30%)
Jul 05, 2023 0.7700 0.7897 0.7500 0.7700 116,295 -0.01(-1.47%)
Jul 03, 2023 0.7500 0.7815 0.7401 0.7815 86,835 +0.03(+3.84%)
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%)
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.