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 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 (%)
Oct 31, 2014 4.027 4.035 3.958 3.966 231,839 -0.02(-0.39%)
Oct 30, 2014 4.012 4.058 3.935 3.981 177,624 -0.05(-1.15%)
Oct 29, 2014 3.973 4.035 3.927 4.027 290,125 +0.07(+1.75%)
Oct 28, 2014 3.966 3.996 3.935 3.958 266,338 -0.01(-0.19%)
Oct 27, 2014 4.019 4.012 3.919 3.966 270,888 -0.05(-1.15%)
Oct 24, 2014 4.096 4.096 3.916 4.012 497,032 +0.05(+1.16%)
Oct 23, 2014 4.042 4.150 3.896 3.966 2,398,179 -0.34(-7.86%)
Oct 22, 2014 4.327 4.411 4.281 4.304 244,661 -0.08(-1.93%)
Oct 21, 2014 4.296 4.419 4.296 4.388 198,117 +0.08(+1.96%)
Oct 20, 2014 4.304 4.304 4.235 4.304 221,288 +0.02(+0.36%)
Oct 17, 2014 4.327 4.381 4.227 4.288 177,248 -0.04(-0.89%)
Oct 16, 2014 4.227 4.381 4.211 4.327 383,200 +0.04(+0.90%)
Oct 15, 2014 4.127 4.334 4.104 4.288 303,334 +0.12(+2.76%)
Oct 14, 2014 4.196 4.304 4.158 4.173 212,938 +0.02(+0.56%)
Oct 13, 2014 4.112 4.265 4.081 4.150 174,555 +0.04(+0.93%)
Oct 10, 2014 4.227 4.265 4.096 4.112 329,640 -0.15(-3.43%)
Oct 09, 2014 4.288 4.334 4.196 4.258 338,711 -0.05(-1.07%)
Oct 08, 2014 4.096 4.327 4.096 4.304 577,610 +0.19(+4.67%)
Oct 07, 2014 4.181 4.273 4.104 4.112 527,857 -0.09(-2.19%)
Oct 06, 2014 4.311 4.411 4.188 4.204 474,519 -0.11(-2.50%)
Oct 03, 2014 4.381 4.457 4.304 4.311 419,533 -0.07(-1.58%)
Oct 02, 2014 4.296 4.381 4.258 4.381 281,109 +0.05(+1.24%)
Oct 01, 2014 4.373 4.404 4.273 4.327 300,531 -0.05(-1.05%)
Sep 30, 2014 4.419 4.457 4.304 4.373 405,580 -0.05(-1.22%)
Sep 29, 2014 4.450 4.488 4.265 4.427 965,345 -0.19(-4.16%)
Sep 26, 2014 4.480 4.634 4.457 4.619 915,892 +0.11(+2.39%)
Sep 25, 2014 4.534 4.557 4.419 4.511 321,635 -0.03(-0.68%)
Sep 24, 2014 4.573 4.585 4.457 4.542 444,469 -0.03(-0.67%)
Sep 23, 2014 4.511 4.634 4.419 4.573 1,220,963 +0.02(+0.51%)
Sep 22, 2014 4.342 4.565 4.342 4.550 1,573,861 +0.09(+2.07%)
Sep 19, 2014 4.096 4.473 4.096 4.457 5,233,194 +0.33(+8.01%)
Sep 18, 2014 4.519 4.534 4.127 4.127 11,275,021 +0.83(+25.17%)
Sep 17, 2014 3.189 3.320 3.189 3.297 128,516 +0.09(+2.88%)
Sep 16, 2014 3.159 3.235 3.159 3.205 86,247 +0.02(+0.48%)
Sep 15, 2014 3.259 3.274 3.143 3.189 109,662 -0.08(-2.58%)
Sep 12, 2014 3.220 3.343 3.220 3.274 73,594 +0.06(+1.91%)
Sep 11, 2014 3.251 3.251 3.189 3.212 165,294 -0.02(-0.48%)
Sep 10, 2014 3.243 3.243 3.199 3.228 115,952 -0.04(-1.18%)
Sep 09, 2014 3.312 3.343 3.251 3.266 85,788 -0.06(-1.85%)
Sep 08, 2014 3.274 3.351 3.274 3.328 57,066 +0.03(+0.93%)
Sep 05, 2014 3.312 3.343 3.274 3.297 85,172 -0.04(-1.15%)
Sep 04, 2014 3.358 3.366 3.328 3.335 113,010 -0.02(-0.69%)
Sep 03, 2014 3.389 3.428 3.347 3.358 79,240 -0.01(-0.23%)
Sep 02, 2014 3.351 3.420 3.351 3.366 83,723 +0.00(+0.00%)
Aug 29, 2014 3.389 3.366 3.366 3.366 120,491 -0.05(-1.35%)
Aug 28, 2014 3.343 3.428 3.320 3.412 110,175 +0.05(+1.60%)
Aug 27, 2014 3.343 3.397 3.343 3.358 62,353 -0.01(-0.23%)
Aug 26, 2014 3.197 3.428 3.197 3.366 273,828 +0.11(+3.30%)
Aug 25, 2014 3.251 3.375 3.251 3.259 253,253 -0.03(-0.93%)
Aug 22, 2014 3.174 3.343 3.099 3.289 484,909 +0.08(+2.64%)
Aug 21, 2014 3.312 3.312 3.182 3.205 177,873 -0.09(-2.80%)
Aug 20, 2014 3.112 3.366 3.097 3.297 390,444 +0.15(+4.89%)
Aug 19, 2014 3.074 3.178 3.112 3.143 243,586 +0.03(+0.99%)
Aug 18, 2014 3.020 3.151 2.997 3.112 277,652 +0.08(+2.79%)
Aug 15, 2014 3.043 3.074 3.005 3.028 100,622 -0.01(-0.25%)
Aug 14, 2014 3.028 3.066 3.016 3.036 307,457 +0.02(+0.51%)
Aug 13, 2014 3.013 3.013 2.997 3.020 54,318 -0.01(-0.25%)
Aug 12, 2014 3.043 3.066 3.005 3.028 34,345 +0.00(+0.00%)
Aug 11, 2014 3.059 3.089 2.997 3.028 81,778 -0.04(-1.25%)
Aug 08, 2014 3.105 3.105 3.036 3.066 76,028 -0.02(-0.75%)
Aug 07, 2014 3.112 3.151 3.059 3.089 450,409 -0.04(-1.23%)
Aug 06, 2014 3.089 3.132 3.082 3.128 121,991 +0.01(+0.25%)
Aug 05, 2014 3.120 3.143 3.059 3.120 111,600 +0.00(+0.00%)
Aug 04, 2014 3.120 3.159 3.059 3.120 67,797 -0.02(-0.73%)
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.