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

Oclaro (NQ: OCLR )

N/A UNCHANGED
Last Price Updated: 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, 2018 7.990 8.130 7.910 8.070 1,603,500 +0.07(+0.88%)
Nov 29, 2018 8.040 8.140 7.940 8.000 889,771 -0.07(-0.87%)
Nov 28, 2018 8.020 8.150 7.920 8.070 1,145,486 +0.07(+0.88%)
Nov 27, 2018 7.900 8.060 7.720 8.000 1,156,414 +0.06(+0.76%)
Nov 26, 2018 7.780 7.990 7.700 7.940 1,179,427 +0.19(+2.45%)
Nov 23, 2018 7.600 7.800 7.600 7.750 1,637,800 +0.21(+2.79%)
Nov 21, 2018 7.540 7.540 7.540 0 -0.11(-1.44%)
Nov 20, 2018 7.530 7.810 7.470 7.650 826,383 +0.02(+0.26%)
Nov 19, 2018 7.760 7.771 7.530 7.630 683,978 -0.17(-2.18%)
Nov 16, 2018 7.670 7.830 7.630 7.800 934,600 +0.05(+0.65%)
Nov 15, 2018 7.560 7.780 7.560 7.750 1,171,556 +0.18(+2.38%)
Nov 14, 2018 7.630 7.680 7.530 7.570 1,410,328 +0.03(+0.40%)
Nov 13, 2018 7.270 7.760 7.270 7.540 3,040,482 +0.14(+1.89%)
Nov 12, 2018 7.900 7.900 7.310 7.400 2,536,239 -1.03(-12.22%)
Nov 09, 2018 8.520 8.840 8.320 8.430 1,575,300 -0.21(-2.43%)
Nov 08, 2018 8.540 8.695 8.460 8.640 1,476,997 +0.08(+0.93%)
Nov 07, 2018 8.300 8.590 8.220 8.560 887,473 +0.32(+3.88%)
Nov 06, 2018 8.220 8.370 8.170 8.240 1,924,699 -0.01(-0.12%)
Nov 05, 2018 8.260 8.422 8.170 8.250 1,405,301 +0.00(+0.00%)
Nov 02, 2018 8.290 8.370 8.080 8.250 2,783,800 -0.04(-0.48%)
Nov 01, 2018 8.290 8.490 8.180 8.290 2,775,252 +0.07(+0.85%)
Oct 31, 2018 8.300 8.330 8.150 8.220 1,363,385 -0.04(-0.48%)
Oct 30, 2018 7.870 8.260 7.840 8.260 836,569 +0.37(+4.69%)
Oct 29, 2018 8.270 8.350 7.510 7.890 2,213,251 -0.28(-3.43%)
Oct 26, 2018 8.130 8.350 8.040 8.170 856,800 -0.13(-1.57%)
Oct 25, 2018 8.200 8.400 8.120 8.300 781,453 +0.14(+1.72%)
Oct 24, 2018 8.410 8.410 8.160 8.160 1,144,474 -0.28(-3.32%)
Oct 23, 2018 8.320 8.550 8.200 8.440 1,631,614 -0.02(-0.24%)
Oct 22, 2018 8.610 8.835 8.350 8.460 2,550,688 -0.11(-1.28%)
Oct 19, 2018 8.650 8.805 8.565 8.570 1,129,300 -0.10(-1.15%)
Oct 18, 2018 8.790 8.850 8.660 8.670 1,030,052 -0.15(-1.70%)
Oct 17, 2018 8.800 8.860 8.610 8.820 1,439,117 +0.02(+0.23%)
Oct 16, 2018 8.620 8.865 8.500 8.800 1,267,681 +0.25(+2.92%)
Oct 15, 2018 8.480 8.690 8.410 8.550 1,130,121 +0.09(+1.06%)
Oct 12, 2018 8.560 8.610 8.420 8.460 1,793,600 +0.03(+0.36%)
Oct 11, 2018 8.380 8.645 8.370 8.430 2,545,776 +0.00(+0.00%)
Oct 10, 2018 8.480 8.630 8.410 8.430 1,858,547 -0.08(-0.94%)
Oct 09, 2018 8.450 8.620 8.450 8.510 1,324,489 +0.01(+0.12%)
Oct 08, 2018 8.490 8.630 8.430 8.500 1,909,496 -0.01(-0.12%)
Oct 05, 2018 8.880 8.920 8.440 8.510 1,414,400 -0.38(-4.27%)
Oct 04, 2018 9.110 9.110 8.870 8.890 1,116,595 -0.24(-2.63%)
Oct 03, 2018 8.930 9.190 8.890 9.130 1,117,490 +0.24(+2.70%)
Oct 02, 2018 8.900 9.030 8.860 8.890 1,369,593 -0.03(-0.34%)
Oct 01, 2018 8.980 9.010 8.860 8.920 2,073,282 -0.02(-0.22%)
Sep 28, 2018 9.090 9.115 8.920 8.940 3,467,400 -0.19(-2.08%)
Sep 27, 2018 9.090 9.165 9.050 9.130 739,694 +0.05(+0.55%)
Sep 26, 2018 9.210 9.220 9.060 9.080 1,175,632 -0.12(-1.30%)
Sep 25, 2018 9.150 9.260 9.100 9.200 494,304 +0.04(+0.44%)
Sep 24, 2018 9.090 9.200 9.060 9.160 513,881 -0.01(-0.11%)
Sep 21, 2018 9.270 9.305 9.085 9.170 1,760,800 -0.05(-0.54%)
Sep 20, 2018 9.050 9.260 9.050 9.220 1,256,122 +0.17(+1.88%)
Sep 19, 2018 9.040 9.140 9.020 9.050 1,497,936 -0.01(-0.11%)
Sep 18, 2018 9.120 9.180 9.020 9.060 835,433 -0.07(-0.77%)
Sep 17, 2018 9.100 9.190 9.010 9.130 1,009,600 +0.04(+0.44%)
Sep 14, 2018 9.090 9.210 9.065 9.090 1,003,100 +0.06(+0.66%)
Sep 13, 2018 9.110 9.210 9.015 9.030 675,017 -0.03(-0.33%)
Sep 12, 2018 9.110 9.140 8.850 9.060 1,492,370 -0.08(-0.88%)
Sep 11, 2018 9.400 9.440 9.110 9.140 1,140,635 -0.30(-3.18%)
Sep 10, 2018 9.400 9.470 9.290 9.440 947,139 +0.05(+0.53%)
Sep 07, 2018 9.410 9.530 9.330 9.390 1,319,500 -0.01(-0.11%)
Sep 06, 2018 9.510 9.510 9.340 9.400 1,114,370 -0.10(-1.05%)
Sep 05, 2018 9.460 9.550 9.390 9.500 1,434,813 +0.03(+0.32%)
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.