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 (%)
Feb 27, 2015 4.196 4.211 4.150 4.158 63,501 -0.02(-0.55%)
Feb 26, 2015 4.173 4.196 4.135 4.181 60,723 -0.01(-0.18%)
Feb 25, 2015 4.181 4.273 4.135 4.188 87,960 -0.09(-2.15%)
Feb 24, 2015 4.265 4.294 4.250 4.281 157,545 +0.02(+0.36%)
Feb 23, 2015 4.227 4.265 4.208 4.265 192,776 +0.04(+0.91%)
Feb 20, 2015 4.219 4.265 4.185 4.227 287,978 -0.01(-0.18%)
Feb 19, 2015 4.188 4.265 4.158 4.235 128,149 +0.05(+1.10%)
Feb 18, 2015 4.188 4.227 4.165 4.188 167,899 -0.04(-0.91%)
Feb 17, 2015 4.127 4.235 4.065 4.227 383,441 +0.08(+1.85%)
Feb 13, 2015 4.004 4.150 4.150 4.150 973,561 +0.12(+2.86%)
Feb 12, 2015 4.035 4.046 4.004 4.035 69,372 +0.02(+0.57%)
Feb 11, 2015 3.996 4.035 3.996 4.012 64,960 -0.01(-0.19%)
Feb 10, 2015 4.012 4.027 3.996 4.019 112,019 +0.00(+0.00%)
Feb 09, 2015 3.989 4.050 3.981 4.019 179,253 +0.00(+0.00%)
Feb 06, 2015 4.004 4.050 3.981 4.019 182,111 +0.01(+0.19%)
Feb 05, 2015 3.981 4.050 3.981 4.012 185,515 +0.02(+0.38%)
Feb 04, 2015 3.966 4.027 3.966 3.996 329,986 -0.01(-0.19%)
Feb 03, 2015 3.996 4.096 3.959 4.004 140,403 +0.03(+0.77%)
Feb 02, 2015 3.958 3.989 3.942 3.973 165,225 +0.00(+0.00%)
Jan 30, 2015 3.973 4.059 3.958 3.973 56,973 -0.02(-0.58%)
Jan 29, 2015 3.935 4.059 3.935 3.996 86,958 +0.01(+0.19%)
Jan 28, 2015 3.981 4.058 3.981 3.989 73,155 -0.01(-0.19%)
Jan 27, 2015 3.996 4.065 3.996 3.996 61,787 -0.05(-1.14%)
Jan 26, 2015 3.919 4.075 3.919 4.042 116,905 +0.06(+1.54%)
Jan 23, 2015 3.950 3.996 3.943 3.981 55,869 +0.03(+0.78%)
Jan 22, 2015 3.950 3.966 3.935 3.950 293,481 +0.00(+0.00%)
Jan 21, 2015 3.935 3.973 3.935 3.950 221,804 +0.00(+0.00%)
Jan 20, 2015 3.973 4.004 3.935 3.950 318,503 -0.04(-0.96%)
Jan 16, 2015 3.973 3.989 3.973 3.989 106,930 +0.00(+0.00%)
Jan 15, 2015 3.981 4.065 3.973 3.989 195,971 +0.00(+0.00%)
Jan 14, 2015 3.996 4.042 3.989 3.989 115,371 -0.06(-1.52%)
Jan 13, 2015 4.058 4.112 3.996 4.050 273,537 +0.02(+0.38%)
Jan 12, 2015 4.058 4.096 4.027 4.035 109,789 -0.06(-1.50%)
Jan 09, 2015 4.058 4.127 4.058 4.096 137,567 +0.02(+0.57%)
Jan 08, 2015 4.081 4.112 4.050 4.073 111,492 -0.01(-0.19%)
Jan 07, 2015 4.073 4.096 4.027 4.081 84,263 +0.05(+1.34%)
Jan 06, 2015 3.981 4.065 3.958 4.027 432,836 -0.04(-0.95%)
Jan 05, 2015 3.973 4.104 3.973 4.065 235,149 +0.01(+0.19%)
Jan 02, 2015 4.081 4.119 3.996 4.058 81,468 -0.02(-0.38%)
Dec 31, 2014 4.119 4.073 4.073 4.073 199,344 -0.02(-0.56%)
Dec 30, 2014 4.188 4.227 4.083 4.096 161,358 -0.12(-2.74%)
Dec 29, 2014 4.127 4.227 4.062 4.211 172,986 +0.06(+1.48%)
Dec 26, 2014 4.073 4.219 4.057 4.150 226,775 +0.08(+1.89%)
Dec 24, 2014 4.081 4.073 4.073 4.073 81,065 -0.02(-0.56%)
Dec 23, 2014 4.104 4.158 4.096 4.096 151,510 +0.02(+0.38%)
Dec 22, 2014 4.073 4.119 4.035 4.081 183,472 -0.02(-0.38%)
Dec 19, 2014 4.073 4.150 4.042 4.096 220,988 +0.01(+0.19%)
Dec 18, 2014 3.973 4.138 3.973 4.089 378,068 +0.12(+2.90%)
Dec 17, 2014 3.958 4.035 3.958 3.973 246,645 +0.01(+0.19%)
Dec 16, 2014 3.919 4.089 3.919 3.966 358,234 +0.02(+0.58%)
Dec 15, 2014 3.958 4.112 3.942 3.942 467,358 -0.08(-2.10%)
Dec 12, 2014 3.843 4.112 3.843 4.027 524,183 +0.14(+3.56%)
Dec 11, 2014 3.866 3.935 3.866 3.889 232,319 -0.03(-0.78%)
Dec 10, 2014 3.904 3.935 3.866 3.919 150,073 +0.01(+0.20%)
Dec 09, 2014 3.919 3.942 3.850 3.912 269,620 -0.03(-0.78%)
Dec 08, 2014 3.919 3.981 3.896 3.942 330,711 -0.02(-0.39%)
Dec 05, 2014 3.950 4.018 3.919 3.958 143,673 +0.00(+0.00%)
Dec 04, 2014 3.973 3.973 3.928 3.958 103,479 +0.01(+0.19%)
Dec 03, 2014 3.966 3.996 3.946 3.950 98,922 +0.02(+0.39%)
Dec 02, 2014 3.942 3.966 3.927 3.935 98,247 -0.02(-0.39%)
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.