Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 17, 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 (%)
Aug 31, 2022 2.440 2.445 2.349 2.380 339,717 -0.06(-2.46%)
Aug 30, 2022 2.480 2.520 2.422 2.440 204,374 -0.04(-1.61%)
Aug 29, 2022 2.480 2.530 2.366 2.480 390,866 +0.03(+1.22%)
Aug 26, 2022 2.500 2.500 2.419 2.450 247,138 -0.03(-1.21%)
Aug 25, 2022 2.500 2.510 2.435 2.480 418,827 -0.01(-0.40%)
Aug 24, 2022 2.550 2.560 2.440 2.490 380,087 -0.03(-1.19%)
Aug 23, 2022 2.550 2.550 2.430 2.520 530,468 -0.04(-1.56%)
Aug 22, 2022 2.550 2.610 2.490 2.560 561,022 -0.03(-1.16%)
Aug 19, 2022 2.680 2.700 2.590 2.590 434,835 -0.15(-5.47%)
Aug 18, 2022 2.640 2.780 2.640 2.740 482,921 +0.09(+3.40%)
Aug 17, 2022 2.710 2.720 2.600 2.650 520,212 -0.08(-2.93%)
Aug 16, 2022 2.920 2.920 2.715 2.730 419,223 -0.19(-6.51%)
Aug 15, 2022 2.900 3.040 2.805 2.920 583,569 +0.04(+1.39%)
Aug 12, 2022 2.580 2.950 2.540 2.880 1,088,231 +0.29(+11.20%)
Aug 11, 2022 2.580 2.605 2.500 2.590 1,195,322 +0.04(+1.57%)
Aug 10, 2022 2.850 2.880 2.450 2.550 1,903,483 -0.58(-18.53%)
Aug 09, 2022 3.270 3.270 3.100 3.130 246,727 -0.13(-3.99%)
Aug 08, 2022 3.480 3.490 3.250 3.260 366,452 -0.14(-4.12%)
Aug 05, 2022 3.340 3.480 3.305 3.400 547,442 +0.02(+0.59%)
Aug 04, 2022 3.400 3.410 3.320 3.380 539,083 +0.00(+0.00%)
Aug 03, 2022 3.330 3.425 3.275 3.380 685,518 +0.06(+1.81%)
Aug 02, 2022 3.100 3.330 3.070 3.320 937,589 +0.21(+6.75%)
Aug 01, 2022 3.190 3.190 3.075 3.110 417,159 -0.09(-2.81%)
Jul 29, 2022 3.260 3.260 3.145 3.200 314,180 -0.05(-1.54%)
Jul 28, 2022 3.200 3.270 3.150 3.250 294,590 +0.04(+1.25%)
Jul 27, 2022 3.280 3.310 3.170 3.210 299,481 -0.05(-1.53%)
Jul 26, 2022 3.360 3.380 3.245 3.260 193,516 -0.12(-3.55%)
Jul 25, 2022 3.370 3.450 3.315 3.380 217,917 +0.00(+0.00%)
Jul 22, 2022 3.410 3.449 3.330 3.380 241,048 -0.04(-1.17%)
Jul 21, 2022 3.410 3.460 3.270 3.420 252,571 +0.02(+0.59%)
Jul 20, 2022 3.300 3.429 3.270 3.400 237,773 +0.10(+3.03%)
Jul 19, 2022 3.210 3.335 3.210 3.300 241,715 +0.10(+3.12%)
Jul 18, 2022 3.180 3.250 3.160 3.200 229,031 +0.04(+1.27%)
Jul 15, 2022 3.240 3.240 3.110 3.160 217,810 -0.03(-0.94%)
Jul 14, 2022 3.100 3.270 3.080 3.190 315,215 +0.04(+1.27%)
Jul 13, 2022 3.070 3.190 3.070 3.150 260,012 +0.04(+1.29%)
Jul 12, 2022 3.200 3.212 3.085 3.110 216,523 -0.04(-1.27%)
Jul 11, 2022 3.180 3.270 3.110 3.150 163,134 -0.06(-1.87%)
Jul 08, 2022 3.180 3.240 3.160 3.210 195,666 +0.01(+0.31%)
Jul 07, 2022 3.160 3.250 3.125 3.200 313,816 +0.07(+2.24%)
Jul 06, 2022 3.100 3.240 3.070 3.130 198,046 +0.03(+0.97%)
Jul 05, 2022 3.040 3.120 2.940 3.100 382,215 +0.01(+0.32%)
Jul 01, 2022 3.080 3.100 2.950 3.090 406,375 +0.02(+0.65%)
Jun 30, 2022 3.080 3.115 3.005 3.070 347,319 -0.06(-1.92%)
Jun 29, 2022 3.250 3.270 3.075 3.130 365,829 -0.16(-4.86%)
Jun 28, 2022 3.280 3.420 3.280 3.290 498,609 +0.01(+0.30%)
Jun 27, 2022 3.430 3.480 3.230 3.280 643,615 -0.17(-4.93%)
Jun 24, 2022 3.450 3.650 3.390 3.450 5,600,783 +0.00(+0.00%)
Jun 23, 2022 3.310 3.450 3.240 3.450 585,288 +0.13(+3.92%)
Jun 22, 2022 3.250 3.410 3.250 3.320 491,653 +0.01(+0.30%)
Jun 21, 2022 3.140 3.365 3.110 3.310 735,439 +0.20(+6.43%)
Jun 17, 2022 3.160 3.270 3.010 3.110 1,732,466 -0.06(-1.89%)
Jun 16, 2022 3.210 3.240 3.080 3.170 560,402 -0.14(-4.23%)
Jun 15, 2022 3.260 3.370 3.168 3.310 306,701 +0.12(+3.76%)
Jun 14, 2022 3.260 3.270 3.130 3.190 318,397 -0.01(-0.31%)
Jun 13, 2022 3.080 3.270 3.035 3.200 764,841 +0.00(+0.00%)
Jun 10, 2022 3.370 3.370 3.150 3.200 405,659 -0.21(-6.16%)
Jun 09, 2022 3.470 3.540 3.380 3.410 301,650 -0.09(-2.57%)
Jun 08, 2022 3.510 3.600 3.430 3.500 333,325 -0.04(-1.13%)
Jun 07, 2022 3.350 3.560 3.340 3.540 466,869 +0.14(+4.12%)
Jun 06, 2022 3.500 3.560 3.370 3.400 333,353 -0.10(-2.86%)
Jun 03, 2022 3.410 3.555 3.350 3.500 419,597 +0.03(+0.86%)
Jun 02, 2022 3.200 3.485 3.176 3.470 296,718 +0.28(+8.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.