Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 -0.020 (-1.85%)
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 (%)
Nov 30, 2012 3.566 3.612 3.512 3.589 36,098 -0.02(-0.43%)
Nov 29, 2012 3.451 3.635 3.443 3.604 73,610 +0.15(+4.22%)
Nov 28, 2012 3.366 3.497 3.305 3.458 32,094 +0.03(+0.90%)
Nov 27, 2012 3.397 3.435 3.305 3.428 28,666 -0.01(-0.22%)
Nov 26, 2012 3.458 3.497 3.358 3.435 46,387 -0.03(-0.89%)
Nov 23, 2012 3.466 3.466 3.428 3.466 3,578 +0.05(+1.58%)
Nov 21, 2012 3.397 3.474 3.389 3.412 12,953 -0.01(-0.22%)
Nov 20, 2012 3.312 3.489 3.121 3.420 40,783 +0.08(+2.30%)
Nov 19, 2012 3.282 3.474 3.189 3.343 135,307 +0.09(+2.84%)
Nov 16, 2012 3.228 3.297 3.205 3.251 20,464 +0.01(+0.24%)
Nov 15, 2012 3.312 3.343 3.151 3.243 63,519 -0.12(-3.43%)
Nov 14, 2012 3.581 3.612 3.305 3.358 62,114 -0.22(-6.02%)
Nov 13, 2012 3.566 3.674 3.566 3.574 106,162 -0.04(-1.06%)
Nov 12, 2012 3.674 3.681 3.612 3.612 8,783 -0.03(-0.84%)
Nov 09, 2012 3.650 3.697 3.627 3.643 32,484 +0.03(+0.85%)
Nov 08, 2012 3.666 3.689 3.563 3.612 57,897 -0.08(-2.08%)
Nov 07, 2012 3.681 3.735 3.574 3.689 85,524 -0.07(-1.84%)
Nov 06, 2012 3.681 3.804 3.658 3.758 60,971 +0.09(+2.52%)
Nov 05, 2012 3.674 3.704 3.650 3.666 36,376 +0.03(+0.85%)
Nov 02, 2012 3.727 3.727 3.581 3.635 46,564 -0.12(-3.07%)
Nov 01, 2012 3.574 3.812 3.574 3.750 53,925 +0.18(+4.95%)
Oct 31, 2012 3.666 3.666 3.504 3.574 29,847 -0.06(-1.69%)
Oct 26, 2012 3.574 3.635 3.635 3.635 66,101 +0.03(+0.85%)
Oct 25, 2012 3.543 3.635 3.543 3.604 85,325 +0.05(+1.51%)
Oct 24, 2012 3.704 3.704 3.535 3.551 213,560 -0.12(-3.14%)
Oct 23, 2012 3.635 3.704 3.543 3.666 158,510 -0.03(-0.83%)
Oct 19, 2012 3.827 3.881 3.689 3.697 134,872 -0.14(-3.61%)
Oct 18, 2012 3.896 3.942 3.835 3.835 94,829 -0.05(-1.38%)
Oct 17, 2012 3.889 3.958 3.881 3.889 46,412 -0.01(-0.20%)
Oct 16, 2012 3.896 3.927 3.827 3.896 68,737 +0.00(+0.00%)
Oct 15, 2012 3.820 3.958 3.804 3.896 38,835 +0.11(+2.84%)
Oct 12, 2012 3.873 3.873 3.770 3.789 69,640 -0.05(-1.40%)
Oct 11, 2012 3.881 3.927 3.843 3.843 51,483 -0.02(-0.40%)
Oct 10, 2012 3.996 4.042 3.843 3.858 303,967 -0.15(-3.65%)
Oct 09, 2012 4.127 4.165 3.966 4.004 121,087 -0.13(-3.16%)
Oct 08, 2012 4.196 4.242 4.127 4.135 179,814 -0.07(-1.65%)
Oct 05, 2012 4.250 4.250 4.196 4.204 134,427 -0.02(-0.36%)
Oct 04, 2012 4.242 4.288 4.196 4.219 308,783 +0.01(+0.18%)
Oct 03, 2012 4.250 4.388 4.211 4.211 296,406 -0.03(-0.72%)
Oct 02, 2012 4.242 4.296 4.219 4.242 193,105 -0.01(-0.18%)
Oct 01, 2012 4.334 4.365 4.219 4.250 138,141 -0.09(-2.12%)
Sep 28, 2012 4.334 4.342 4.218 4.342 346,845 -0.17(-3.75%)
Sep 27, 2012 4.427 4.511 4.327 4.511 377,846 +0.09(+2.09%)
Sep 26, 2012 4.196 4.419 4.073 4.419 108,951 +0.24(+5.70%)
Sep 25, 2012 4.288 4.319 4.127 4.181 87,137 -0.12(-2.68%)
Sep 24, 2012 4.327 4.396 4.219 4.296 170,313 -0.08(-1.93%)
Sep 21, 2012 4.265 4.419 4.227 4.381 323,406 +0.13(+3.07%)
Sep 20, 2012 4.035 4.342 4.035 4.250 287,987 +0.15(+3.75%)
Sep 19, 2012 3.950 4.112 3.950 4.096 109,489 +0.15(+3.90%)
Sep 18, 2012 4.019 4.089 3.904 3.942 123,211 -0.12(-3.02%)
Sep 17, 2012 3.904 4.089 3.904 4.065 191,422 +0.13(+3.32%)
Sep 14, 2012 3.843 3.958 3.843 3.935 124,067 +0.10(+2.61%)
Sep 13, 2012 3.735 3.904 3.735 3.835 127,507 +0.07(+1.84%)
Sep 12, 2012 3.712 3.781 3.643 3.766 122,570 +0.04(+1.03%)
Sep 11, 2012 3.674 3.773 3.651 3.727 49,400 +0.02(+0.62%)
Sep 10, 2012 3.743 3.796 3.697 3.704 89,300 -0.08(-2.03%)
Sep 07, 2012 3.735 3.789 3.720 3.781 90,929 +0.00(+0.00%)
Sep 06, 2012 3.574 3.796 3.558 3.781 208,628 +0.21(+5.81%)
Sep 05, 2012 3.558 3.612 3.535 3.574 110,028 -0.01(-0.21%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.