Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 (%)
Apr 30, 2015 4.196 4.219 4.142 4.188 136,606 +0.00(+0.00%)
Apr 29, 2015 4.196 4.250 4.173 4.188 51,505 -0.02(-0.55%)
Apr 28, 2015 4.173 4.250 4.173 4.211 82,967 +0.03(+0.74%)
Apr 27, 2015 4.327 4.327 4.173 4.181 175,099 -0.12(-2.68%)
Apr 24, 2015 4.296 4.296 4.211 4.296 106,478 +0.00(+0.00%)
Apr 23, 2015 4.250 4.342 4.227 4.296 67,043 +0.02(+0.36%)
Apr 22, 2015 4.288 4.311 4.211 4.281 106,914 -0.01(-0.18%)
Apr 21, 2015 4.258 4.342 4.188 4.288 66,639 +0.03(+0.72%)
Apr 20, 2015 4.188 4.265 4.181 4.258 34,492 +0.06(+1.37%)
Apr 17, 2015 4.281 4.381 4.181 4.200 65,705 -0.13(-2.93%)
Apr 16, 2015 4.342 4.381 4.327 4.327 51,385 -0.05(-1.05%)
Apr 15, 2015 4.357 4.381 4.342 4.373 45,790 +0.01(+0.18%)
Apr 14, 2015 4.334 4.381 4.334 4.365 31,282 +0.00(+0.00%)
Apr 13, 2015 4.381 4.381 4.296 4.365 58,904 -0.01(-0.18%)
Apr 10, 2015 4.342 4.411 4.342 4.373 76,186 +0.02(+0.53%)
Apr 09, 2015 4.288 4.373 4.281 4.350 236,767 +0.05(+1.07%)
Apr 08, 2015 4.181 4.311 4.127 4.304 186,951 +0.10(+2.38%)
Apr 07, 2015 4.265 4.311 4.196 4.204 117,929 -0.06(-1.44%)
Apr 06, 2015 4.204 4.288 4.204 4.265 133,037 +0.05(+1.28%)
Apr 02, 2015 4.181 4.211 4.211 4.211 52,178 +0.01(+0.18%)
Apr 01, 2015 4.188 4.211 4.150 4.204 131,754 +0.02(+0.55%)
Mar 31, 2015 4.188 4.188 4.150 4.181 30,441 -0.04(-0.91%)
Mar 30, 2015 4.158 4.219 4.150 4.219 68,025 +0.07(+1.67%)
Mar 27, 2015 4.188 4.188 4.135 4.150 30,445 -0.06(-1.46%)
Mar 26, 2015 4.135 4.219 4.135 4.211 85,046 +0.07(+1.67%)
Mar 25, 2015 4.227 4.227 4.142 4.142 177,712 -0.08(-2.00%)
Mar 24, 2015 4.196 4.227 4.150 4.227 281,362 +0.03(+0.73%)
Mar 23, 2015 4.173 4.211 4.142 4.196 246,826 +0.04(+0.92%)
Mar 20, 2015 4.196 4.211 4.135 4.158 237,702 -0.03(-0.73%)
Mar 19, 2015 4.142 4.227 4.119 4.188 67,459 +0.02(+0.55%)
Mar 18, 2015 4.181 4.227 4.112 4.165 138,500 -0.06(-1.45%)
Mar 17, 2015 4.219 4.227 4.165 4.227 88,851 +0.02(+0.36%)
Mar 16, 2015 4.227 4.258 4.188 4.211 79,651 +0.00(+0.00%)
Mar 13, 2015 4.188 4.227 4.127 4.211 120,055 +0.04(+0.92%)
Mar 12, 2015 4.204 4.204 4.150 4.173 54,562 +0.02(+0.56%)
Mar 11, 2015 4.158 4.211 4.127 4.150 74,681 +0.00(+0.00%)
Mar 10, 2015 4.219 4.242 4.150 4.150 67,614 -0.08(-2.00%)
Mar 09, 2015 4.219 4.242 4.188 4.235 89,072 +0.03(+0.73%)
Mar 06, 2015 4.150 4.265 4.150 4.204 273,860 +0.06(+1.48%)
Mar 05, 2015 4.150 4.173 4.135 4.142 53,281 -0.01(-0.19%)
Mar 04, 2015 4.119 4.185 4.127 4.150 90,181 +0.02(+0.56%)
Mar 03, 2015 4.219 4.227 4.119 4.127 205,043 -0.08(-2.01%)
Mar 02, 2015 4.112 4.242 4.112 4.211 137,109 +0.05(+1.29%)
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%)
Dec 01, 2014 3.981 3.996 3.927 3.950 127,834 -0.05(-1.15%)
Nov 28, 2014 3.996 4.035 3.981 3.996 100,663 -0.02(-0.57%)
Nov 26, 2014 4.027 4.019 4.019 4.019 64,930 -0.03(-0.76%)
Nov 25, 2014 4.058 4.065 4.035 4.050 60,284 -0.01(-0.19%)
Nov 24, 2014 4.004 4.073 4.000 4.058 133,667 +0.04(+0.96%)
Nov 21, 2014 4.019 4.042 3.960 4.019 390,327 +0.04(+0.97%)
Nov 20, 2014 3.981 3.996 3.973 3.981 111,698 +0.02(+0.58%)
Nov 19, 2014 3.966 4.004 3.958 3.958 206,178 -0.04(-0.96%)
Nov 18, 2014 3.973 4.035 3.958 3.996 110,119 +0.04(+0.97%)
Nov 17, 2014 3.966 4.035 3.958 3.958 134,346 -0.01(-0.19%)
Nov 14, 2014 3.973 4.012 3.966 3.966 175,829 -0.02(-0.39%)
Nov 13, 2014 3.981 4.012 3.966 3.981 112,486 -0.02(-0.38%)
Nov 12, 2014 4.004 4.035 3.989 3.996 66,310 -0.04(-0.95%)
Nov 11, 2014 3.966 4.073 3.966 4.035 596,917 +0.05(+1.35%)
Nov 10, 2014 3.973 3.996 3.958 3.981 116,218 -0.02(-0.38%)
Nov 07, 2014 3.958 4.012 3.958 3.996 335,083 +0.02(+0.39%)
Nov 06, 2014 3.973 4.019 3.947 3.981 102,838 +0.02(+0.39%)
Nov 05, 2014 3.996 3.996 3.935 3.966 148,116 -0.03(-0.77%)
Nov 04, 2014 3.973 4.019 3.927 3.996 106,299 -0.01(-0.19%)
Nov 03, 2014 3.950 4.027 3.950 4.004 145,770 +0.04(+0.97%)
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%)
Aug 01, 2014 3.105 3.151 3.051 3.143 98,268 +0.02(+0.74%)
Jul 31, 2014 3.136 3.143 3.082 3.120 54,353 -0.02(-0.49%)
Jul 30, 2014 3.136 3.197 3.074 3.136 208,436 +0.05(+1.49%)
Jul 29, 2014 3.082 3.120 3.074 3.089 170,524 +0.02(+0.50%)
Jul 28, 2014 3.074 3.105 2.966 3.074 143,954 +0.01(+0.25%)
Jul 25, 2014 3.036 3.074 3.035 3.066 54,338 +0.02(+0.50%)
Jul 24, 2014 3.074 3.097 3.029 3.051 69,315 -0.02(-0.50%)
Jul 23, 2014 3.082 3.097 3.051 3.066 23,528 -0.01(-0.25%)
Jul 22, 2014 3.074 3.112 3.051 3.074 33,896 +0.02(+0.50%)
Jul 21, 2014 3.074 3.112 3.043 3.059 60,098 -0.01(-0.25%)
Jul 18, 2014 3.109 3.112 3.066 3.066 47,233 +0.00(+0.00%)
Jul 17, 2014 3.051 3.136 3.043 3.066 296,475 -0.01(-0.25%)
Jul 16, 2014 3.151 3.205 3.066 3.074 86,423 -0.10(-3.15%)
Jul 15, 2014 3.159 3.228 3.128 3.174 64,250 +0.00(+0.00%)
Jul 14, 2014 3.166 3.228 3.128 3.174 135,274 +0.05(+1.72%)
Jul 11, 2014 3.120 3.128 3.097 3.120 36,304 -0.03(-0.98%)
Jul 10, 2014 3.051 3.159 3.043 3.151 68,095 +0.02(+0.49%)
Jul 09, 2014 3.066 3.174 3.005 3.136 52,447 +0.07(+2.26%)
Jul 08, 2014 3.059 3.089 2.997 3.066 117,127 -0.02(-0.75%)
Jul 07, 2014 3.182 3.212 3.051 3.089 202,959 -0.10(-3.13%)
Jul 03, 2014 3.143 3.189 3.189 3.189 32,530 +0.04(+1.22%)
Jul 02, 2014 3.182 3.243 3.128 3.151 114,157 -0.05(-1.44%)
Jul 01, 2014 3.151 3.212 3.128 3.197 200,421 +0.03(+0.97%)
Jun 30, 2014 3.097 3.174 3.089 3.166 180,030 +0.05(+1.48%)
Jun 27, 2014 3.105 3.151 3.036 3.120 70,927 +0.07(+2.27%)
Jun 26, 2014 3.059 3.128 3.020 3.051 75,628 +0.01(+0.25%)
Jun 25, 2014 2.936 3.066 2.905 3.043 183,251 +0.11(+3.66%)
Jun 24, 2014 3.059 3.066 2.905 2.936 321,223 -0.12(-4.02%)
Jun 23, 2014 3.066 3.066 3.005 3.059 81,555 +0.02(+0.76%)
Jun 20, 2014 3.066 3.107 3.036 3.036 252,696 -0.06(-1.99%)
Jun 19, 2014 3.020 3.128 3.020 3.097 63,981 +0.05(+1.51%)
Jun 18, 2014 3.151 3.220 3.036 3.051 215,860 -0.03(-1.00%)
Jun 17, 2014 3.074 3.112 3.074 3.082 79,395 -0.01(-0.25%)
Jun 16, 2014 3.112 3.166 3.043 3.089 74,470 -0.04(-1.23%)
Jun 13, 2014 3.182 3.182 3.089 3.128 130,631 -0.08(-2.63%)
Jun 12, 2014 3.182 3.305 3.151 3.212 103,202 +0.02(+0.48%)
Jun 11, 2014 3.235 3.289 3.197 3.197 39,383 -0.06(-1.89%)
Jun 10, 2014 3.212 3.343 3.212 3.259 123,736 +0.00(+0.00%)
Jun 06, 2014 3.335 3.335 3.228 3.259 167,285 -0.05(-1.40%)
Jun 05, 2014 3.466 3.481 3.259 3.305 222,336 -0.12(-3.59%)
Jun 04, 2014 3.212 3.466 3.212 3.428 182,176 +0.19(+5.94%)
Jun 03, 2014 3.174 3.266 3.174 3.235 90,514 +0.04(+1.20%)
Jun 02, 2014 3.259 3.266 3.151 3.197 112,083 -0.08(-2.58%)
May 30, 2014 3.305 3.305 3.174 3.282 142,095 -0.02(-0.47%)
May 29, 2014 3.066 3.351 3.036 3.297 224,545 +0.21(+6.72%)
May 28, 2014 2.982 3.112 2.982 3.089 97,721 +0.07(+2.29%)
May 27, 2014 3.074 3.112 2.982 3.020 187,964 -0.02(-0.51%)
May 23, 2014 2.974 3.036 3.036 3.036 102,925 +0.05(+1.54%)
May 22, 2014 2.844 3.051 2.844 2.990 375,578 +0.15(+5.14%)
May 21, 2014 2.920 2.955 2.844 2.844 169,479 -0.05(-1.86%)
May 20, 2014 2.966 2.966 2.859 2.897 103,890 -0.03(-1.05%)
May 19, 2014 2.920 3.074 2.821 2.928 181,292 -0.02(-0.78%)
May 16, 2014 2.913 2.951 2.797 2.951 171,000 +0.06(+2.13%)
May 15, 2014 2.759 2.897 2.690 2.890 145,304 +0.14(+5.03%)
May 14, 2014 2.936 2.936 2.751 2.751 277,631 -0.17(-5.79%)
May 13, 2014 3.020 3.023 2.890 2.920 166,917 -0.08(-2.56%)
May 12, 2014 3.028 3.112 2.959 2.997 264,973 -0.01(-0.26%)
May 09, 2014 2.982 3.066 2.797 3.005 759,410 +0.01(+0.26%)
May 08, 2014 3.466 3.481 2.805 2.997 1,372,412 -0.51(-14.66%)
May 07, 2014 3.796 3.820 3.497 3.512 292,624 -0.25(-6.54%)
May 06, 2014 3.773 3.812 3.689 3.758 127,363 -0.02(-0.41%)
May 05, 2014 3.743 3.796 3.712 3.773 68,953 +0.04(+1.13%)
May 02, 2014 3.712 3.750 3.712 3.731 43,350 +0.02(+0.52%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.