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 )

0.8090 -0.0070 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2019 2.826 2.878 2.810 2.850 64,800 +0.05(+1.79%)
Aug 29, 2019 2.730 2.820 2.680 2.800 114,051 +0.11(+4.09%)
Aug 28, 2019 2.790 2.790 2.650 2.690 524,498 -0.10(-3.58%)
Aug 27, 2019 2.790 2.840 2.750 2.790 153,393 -0.02(-0.71%)
Aug 26, 2019 2.850 2.870 2.790 2.810 30,058 -0.04(-1.40%)
Aug 23, 2019 2.880 2.880 2.780 2.850 38,000 -0.02(-0.70%)
Aug 22, 2019 2.938 2.938 2.860 2.870 7,559 -0.04(-1.37%)
Aug 21, 2019 2.890 2.960 2.880 2.910 41,684 +0.06(+2.11%)
Aug 20, 2019 2.870 2.930 2.850 2.850 14,613 -0.03(-1.21%)
Aug 19, 2019 2.860 2.960 2.830 2.885 27,130 -0.05(-1.54%)
Aug 16, 2019 3.040 3.040 2.870 2.930 23,700 +0.08(+2.81%)
Aug 15, 2019 2.930 2.960 2.850 2.850 64,803 -0.05(-1.72%)
Aug 14, 2019 2.980 3.022 2.900 2.900 20,858 -0.13(-4.29%)
Aug 13, 2019 3.070 3.080 2.914 3.030 79,718 +0.03(+1.00%)
Aug 12, 2019 2.990 3.070 2.940 3.000 151,228 -0.02(-0.66%)
Aug 09, 2019 3.030 3.120 2.950 3.020 74,200 -0.06(-1.95%)
Aug 08, 2019 2.860 3.170 2.850 3.080 148,255 +0.18(+6.21%)
Aug 07, 2019 2.960 2.990 2.870 2.900 46,678 -0.02(-0.68%)
Aug 06, 2019 2.880 2.970 2.880 2.920 53,617 +0.04(+1.39%)
Aug 05, 2019 2.910 2.910 2.850 2.880 25,931 -0.08(-2.70%)
Aug 02, 2019 2.930 2.980 2.850 2.960 20,800 +0.03(+1.02%)
Aug 01, 2019 2.980 3.050 2.850 2.930 208,742 -0.05(-1.68%)
Jul 31, 2019 3.000 3.050 2.965 2.980 103,195 -0.05(-1.65%)
Jul 30, 2019 2.980 3.060 2.980 3.030 29,839 +0.03(+1.00%)
Jul 29, 2019 3.000 3.050 2.970 3.000 121,876 +0.00(+0.00%)
Jul 26, 2019 2.890 3.010 2.890 3.000 65,100 +0.10(+3.45%)
Jul 25, 2019 2.970 3.000 2.850 2.900 51,899 -0.09(-3.01%)
Jul 24, 2019 2.790 3.070 2.780 2.990 564,899 +0.16(+5.65%)
Jul 23, 2019 2.890 2.890 2.780 2.830 52,683 -0.02(-0.70%)
Jul 22, 2019 2.820 2.915 2.820 2.850 72,471 +0.02(+0.71%)
Jul 19, 2019 2.850 2.950 2.800 2.830 111,800 -0.02(-0.70%)
Jul 18, 2019 2.920 2.936 2.840 2.850 191,201 -0.07(-2.40%)
Jul 17, 2019 2.980 3.070 2.920 2.920 109,295 -0.06(-2.01%)
Jul 16, 2019 2.980 3.070 2.920 2.980 100,570 -0.01(-0.33%)
Jul 15, 2019 2.940 3.020 2.850 2.990 233,043 +0.04(+1.36%)
Jul 12, 2019 2.860 3.180 2.680 2.950 654,300 +0.25(+9.26%)
Jul 11, 2019 3.310 3.310 3.160 2.700 111,032 -0.56(-17.18%)
Jul 10, 2019 3.310 3.360 3.250 3.260 18,766 -0.04(-1.21%)
Jul 09, 2019 3.230 3.360 3.200 3.300 201,990 +0.10(+3.12%)
Jul 08, 2019 3.310 3.330 3.140 3.200 702,038 -0.12(-3.61%)
Jul 05, 2019 3.250 3.350 3.250 3.320 9,000 +0.04(+1.22%)
Jul 03, 2019 3.340 3.340 3.270 3.280 4,300 -0.05(-1.50%)
Jul 02, 2019 3.290 3.330 3.290 3.330 11,119 +0.03(+0.91%)
Jul 01, 2019 3.350 3.400 3.300 3.300 36,367 +0.01(+0.30%)
Jun 28, 2019 3.360 3.370 3.250 3.290 68,900 -0.05(-1.50%)
Jun 27, 2019 3.400 3.410 3.309 3.340 33,712 -0.04(-1.18%)
Jun 26, 2019 3.390 3.430 3.380 3.380 9,082 -0.01(-0.29%)
Jun 25, 2019 3.390 3.420 3.307 3.390 22,273 -0.02(-0.59%)
Jun 24, 2019 3.390 3.450 3.349 3.410 241,954 +0.00(+0.00%)
Jun 21, 2019 3.390 3.480 3.350 3.410 29,500 +0.02(+0.59%)
Jun 20, 2019 3.400 3.490 3.333 3.390 90,841 +0.00(+0.00%)
Jun 19, 2019 3.360 3.490 3.360 3.390 105,092 +0.05(+1.50%)
Jun 18, 2019 3.460 3.625 3.300 3.340 375,708 -0.13(-3.75%)
Jun 17, 2019 3.570 3.585 3.450 3.470 480,964 +0.00(+0.00%)
Jun 14, 2019 3.530 3.530 3.460 3.470 234,200 -0.04(-1.14%)
Jun 13, 2019 3.530 3.610 3.460 3.510 227,673 +0.00(+0.00%)
Jun 12, 2019 3.650 3.660 3.470 3.510 76,067 -0.17(-4.62%)
Jun 11, 2019 3.750 3.820 3.660 3.680 102,112 -0.04(-1.08%)
Jun 10, 2019 3.250 3.780 3.250 3.720 165,177 +0.08(+2.20%)
Jun 07, 2019 3.600 3.650 3.400 3.640 45,100 +0.04(+1.11%)
Jun 06, 2019 3.450 3.610 3.440 3.600 46,850 +0.17(+4.96%)
Jun 05, 2019 3.550 3.550 3.430 3.430 37,114 -0.12(-3.38%)
Jun 04, 2019 3.470 3.720 3.470 3.550 50,781 +0.05(+1.43%)
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.