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 (%)
May 16, 2024 1.060 1.090 1.040 1.060 296,571 -0.02(-1.85%)
May 15, 2024 1.040 1.090 1.010 1.080 648,030 +0.06(+5.88%)
May 14, 2024 1.000 1.030 0.9800 1.020 679,292 +0.02(+2.00%)
May 13, 2024 1.050 1.050 0.9701 1.000 821,000 -0.05(-4.76%)
May 10, 2024 1.110 1.120 1.010 1.050 1,247,362 -0.06(-5.41%)
May 09, 2024 1.350 1.440 1.050 1.110 5,657,591 -1.79(-61.72%)
May 08, 2024 2.860 2.930 2.690 2.900 441,334 +0.03(+1.05%)
May 07, 2024 2.740 2.960 2.720 2.870 203,730 +0.15(+5.51%)
May 06, 2024 2.630 2.790 2.620 2.720 103,243 +0.07(+2.64%)
May 03, 2024 2.610 2.750 2.550 2.650 81,690 +0.08(+3.11%)
May 02, 2024 2.640 2.850 2.530 2.570 161,718 -0.03(-1.15%)
May 01, 2024 2.690 2.730 2.550 2.600 173,111 -0.11(-4.06%)
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%)
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.