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 (%)
Apr 28, 2017 7.950 8.030 6.915 8.010 17,606,488 +0.08(+1.01%)
Apr 27, 2017 8.050 8.170 7.832 7.930 9,678,078 +0.01(+0.13%)
Apr 26, 2017 8.800 8.820 7.912 7.920 24,550,714 -1.12(-12.39%)
Apr 25, 2017 8.930 9.095 8.780 9.040 5,660,372 +0.13(+1.46%)
Apr 24, 2017 9.000 9.030 8.700 8.910 6,899,800 +0.06(+0.68%)
Apr 21, 2017 8.550 9.030 8.520 8.850 10,862,106 +0.39(+4.61%)
Apr 20, 2017 8.600 8.430 8.460 7,853,332 -0.01(-0.12%)
Apr 19, 2017 8.760 8.840 8.370 8.470 14,539,180 -0.20(-2.31%)
Apr 18, 2017 8.510 8.850 8.510 8.670 7,518,000 +0.08(+0.93%)
Apr 17, 2017 8.650 8.690 8.490 8.590 6,405,896 +0.02(+0.23%)
Apr 13, 2017 8.960 9.100 8.500 8.570 13,006,552 -0.05(-0.58%)
Apr 12, 2017 9.010 9.020 8.570 8.620 9,365,013 -0.38(-4.22%)
Apr 11, 2017 9.100 9.250 8.760 9.000 28,134,700 -0.12(-1.32%)
Apr 10, 2017 9.090 9.260 8.970 9.120 7,307,597 +0.04(+0.44%)
Apr 07, 2017 9.290 9.350 9.070 9.080 13,499,935 +0.13(+1.45%)
Apr 06, 2017 8.600 9.050 8.520 8.950 9,763,948 +0.30(+3.47%)
Apr 05, 2017 9.250 9.350 8.610 8.650 11,220,228 -0.49(-5.36%)
Apr 04, 2017 9.500 9.580 9.100 9.140 7,619,103 -0.41(-4.29%)
Apr 03, 2017 9.880 9.940 9.460 9.550 5,544,141 -0.27(-2.75%)
Mar 31, 2017 10.08 10.11 9.650 9.820 11,207,135 -0.30(-3.01%)
Mar 30, 2017 10.15 10.35 10.07 10.12 6,335,517 -0.05(-0.54%)
Mar 29, 2017 10.17 10.55 10.05 10.18 12,638,199 +0.05(+0.49%)
Mar 28, 2017 9.890 10.18 9.830 10.13 7,670,246 +0.26(+2.63%)
Mar 27, 2017 9.790 10.05 9.600 9.870 10,468,838 -0.24(-2.37%)
Mar 24, 2017 9.570 10.28 9.520 10.11 16,704,724 +0.54(+5.64%)
Mar 23, 2017 9.700 9.880 9.510 9.570 7,232,634 -0.12(-1.24%)
Mar 22, 2017 9.350 9.700 9.020 9.690 8,503,385 +0.17(+1.79%)
Mar 21, 2017 9.590 9.885 9.520 9.520 12,345,788 -0.07(-0.68%)
Mar 20, 2017 9.750 9.880 9.480 9.585 9,236,511 +0.03(+0.26%)
Mar 17, 2017 9.160 9.690 9.110 9.560 15,498,536 +0.38(+4.14%)
Mar 16, 2017 8.780 9.325 8.634 9.180 15,551,572 +0.45(+5.15%)
Mar 15, 2017 8.400 8.890 8.270 8.730 18,834,168 +0.63(+7.78%)
Mar 14, 2017 8.340 8.360 8.020 8.100 11,565,192 -0.31(-3.69%)
Mar 13, 2017 8.750 8.760 8.310 8.410 10,205,013 -0.14(-1.64%)
Mar 10, 2017 8.890 9.000 8.460 8.550 17,649,180 -0.68(-7.37%)
Mar 09, 2017 9.100 9.370 8.924 9.230 5,042,698 +0.07(+0.76%)
Mar 08, 2017 9.420 9.500 9.080 9.160 6,122,993 -0.30(-3.17%)
Mar 07, 2017 9.760 9.930 9.370 9.460 8,252,556 -0.03(-0.32%)
Mar 06, 2017 9.600 9.610 9.370 9.490 7,538,153 -0.11(-1.15%)
Mar 03, 2017 9.200 9.680 9.060 9.600 15,435,947 +0.72(+8.11%)
Mar 02, 2017 8.850 9.170 8.640 8.880 11,603,895 +0.07(+0.79%)
Mar 01, 2017 8.700 8.900 8.610 8.810 8,259,638 +0.31(+3.65%)
Feb 28, 2017 8.860 8.980 8.500 8.500 10,045,442 -0.36(-4.06%)
Feb 27, 2017 9.230 9.290 8.730 8.860 16,255,550 -0.37(-4.01%)
Feb 24, 2017 9.250 9.335 9.045 9.230 14,386,371 -0.30(-3.15%)
Feb 23, 2017 10.35 10.50 9.280 9.530 17,140,848 -0.19(-1.95%)
Feb 22, 2017 10.93 10.95 9.650 9.720 21,780,392 -1.25(-11.39%)
Feb 21, 2017 11.27 11.30 10.72 10.97 9,021,584 -0.05(-0.45%)
Feb 17, 2017 11.02 11.02 11.02 0 +0.25(+2.32%)
Feb 16, 2017 10.68 10.87 10.53 10.77 5,775,756 -0.03(-0.28%)
Feb 15, 2017 10.65 10.91 10.47 10.80 9,023,186 -0.07(-0.64%)
Feb 14, 2017 10.02 10.96 10.00 10.87 14,436,490 +0.94(+9.47%)
Feb 13, 2017 9.540 10.02 9.540 9.930 8,704,903 +0.44(+4.64%)
Feb 10, 2017 9.520 9.550 9.125 9.490 9,102,368 +0.05(+0.53%)
Feb 09, 2017 9.510 9.650 9.400 9.440 6,557,306 -0.03(-0.32%)
Feb 08, 2017 9.250 9.495 9.130 9.470 5,806,450 +0.17(+1.83%)
Feb 07, 2017 9.580 9.580 9.235 9.300 7,103,134 -0.10(-1.06%)
Feb 06, 2017 9.680 9.700 9.380 9.400 6,744,053 -0.41(-4.18%)
Feb 03, 2017 9.670 9.830 9.545 9.810 7,851,120 +0.19(+1.98%)
Feb 02, 2017 9.390 9.650 9.280 9.620 4,260,112 +0.17(+1.80%)
Feb 01, 2017 9.820 9.860 8.770 9.450 11,618,499 -0.36(-3.67%)
Jan 31, 2017 9.650 9.845 9.460 9.810 9,601,017 +0.13(+1.34%)
Jan 30, 2017 9.980 10.02 9.460 9.680 8,446,208 -0.28(-2.81%)
Jan 27, 2017 10.08 10.23 9.870 9.960 5,096,141 -0.18(-1.78%)
Jan 26, 2017 10.28 10.31 9.860 10.14 5,121,500 -0.07(-0.69%)
Jan 25, 2017 10.20 10.35 9.920 10.21 8,258,152 +0.22(+2.20%)
Jan 24, 2017 9.380 10.10 9.380 9.990 11,267,982 +0.68(+7.30%)
Jan 23, 2017 9.460 9.660 9.240 9.310 6,614,068 -0.06(-0.64%)
Jan 20, 2017 9.480 9.500 9.130 9.370 6,953,603 -0.11(-1.16%)
Jan 19, 2017 8.920 9.780 8.900 9.480 26,369,566 +1.35(+16.61%)
Jan 18, 2017 8.200 8.290 8.020 8.130 3,623,128 -0.05(-0.61%)
Jan 17, 2017 8.490 8.540 8.120 8.180 5,492,466 -0.31(-3.65%)
Jan 13, 2017 8.490 8.490 8.490 0 -0.08(-0.93%)
Jan 12, 2017 8.770 8.780 8.320 8.570 6,933,252 +0.15(+1.78%)
Jan 11, 2017 8.510 8.580 8.360 8.420 3,990,323 -0.12(-1.41%)
Jan 10, 2017 8.500 8.725 8.370 8.540 7,338,388 +0.27(+3.26%)
Jan 09, 2017 8.340 8.480 8.240 8.270 3,522,169 -0.07(-0.84%)
Jan 06, 2017 8.560 8.590 8.200 8.340 4,935,020 -0.24(-2.80%)
Jan 05, 2017 8.420 8.610 8.325 8.580 5,405,586 +0.14(+1.66%)
Jan 04, 2017 8.520 8.650 8.170 8.440 9,046,451 +0.02(+0.24%)
Jan 03, 2017 8.810 9.140 8.370 8.420 8,911,622 -0.53(-5.92%)
Dec 30, 2016 8.950 8.950 8.950 0 -0.19(-2.08%)
Dec 29, 2016 9.080 9.180 8.965 9.140 2,329,941 +0.06(+0.66%)
Dec 28, 2016 9.450 9.500 9.060 9.080 3,990,306 -0.37(-3.92%)
Dec 27, 2016 9.500 9.580 9.350 9.450 2,572,811 -0.05(-0.53%)
Dec 23, 2016 9.500 9.500 9.500 0 -0.05(-0.52%)
Dec 22, 2016 9.640 10.07 9.480 9.550 8,314,694 +0.03(+0.32%)
Dec 21, 2016 9.530 9.766 9.310 9.520 8,962,906 +0.45(+4.96%)
Dec 20, 2016 9.270 9.350 8.820 9.070 4,857,320 -0.21(-2.26%)
Dec 19, 2016 9.450 9.460 8.965 9.280 6,495,255 +0.05(+0.54%)
Dec 16, 2016 9.050 9.450 8.820 9.230 15,628,414 +0.61(+7.08%)
Dec 15, 2016 8.290 8.820 8.210 8.620 5,631,327 +0.37(+4.48%)
Dec 14, 2016 8.410 8.530 7.970 8.250 6,488,644 -0.24(-2.83%)
Dec 13, 2016 8.350 8.700 8.310 8.490 4,353,759 +0.17(+2.04%)
Dec 12, 2016 8.750 8.860 8.300 8.320 4,081,046 -0.45(-5.13%)
Dec 09, 2016 9.350 9.580 8.600 8.770 7,326,875 -0.35(-3.84%)
Dec 08, 2016 8.640 9.120 8.630 9.120 6,405,714 +0.58(+6.79%)
Dec 07, 2016 8.350 8.650 8.270 8.540 3,532,057 +0.19(+2.28%)
Dec 06, 2016 8.400 8.470 8.020 8.350 4,711,695 -0.05(-0.60%)
Dec 05, 2016 8.130 8.440 8.091 8.400 3,774,726 +0.38(+4.74%)
Dec 02, 2016 8.390 8.422 8.010 8.020 5,079,014 -0.35(-4.18%)
Dec 01, 2016 8.970 9.011 8.335 8.370 4,769,940 -0.57(-6.38%)
Nov 30, 2016 9.190 9.290 8.720 8.940 5,911,212 -0.20(-2.19%)
Nov 29, 2016 9.370 9.500 9.080 9.140 4,192,067 -0.24(-2.56%)
Nov 28, 2016 9.590 9.780 9.360 9.380 2,879,820 -0.25(-2.60%)
Nov 25, 2016 9.600 9.704 9.460 9.630 1,145,103 +0.02(+0.21%)
Nov 23, 2016 9.610 9.610 9.610 0 -0.05(-0.52%)
Nov 22, 2016 9.600 9.840 9.540 9.660 3,839,060 +0.16(+1.68%)
Nov 21, 2016 9.860 10.19 9.450 9.500 4,965,071 -0.35(-3.55%)
Nov 18, 2016 9.500 9.860 9.330 9.850 5,651,266 +0.40(+4.23%)
Nov 17, 2016 9.480 9.900 9.360 9.450 6,245,951 +0.16(+1.72%)
Nov 16, 2016 8.810 9.430 8.730 9.290 6,762,275 +0.48(+5.45%)
Nov 15, 2016 8.480 8.845 8.450 8.810 3,200,803 +0.39(+4.63%)
Nov 14, 2016 8.420 8.590 8.345 8.420 3,137,677 +0.04(+0.48%)
Nov 11, 2016 7.910 8.415 7.900 8.380 3,876,110 +0.37(+4.62%)
Nov 10, 2016 8.500 8.740 7.980 8.010 5,723,123 -0.40(-4.76%)
Nov 09, 2016 8.240 8.620 8.200 8.410 5,206,180 -0.36(-4.10%)
Nov 08, 2016 8.540 8.890 8.421 8.770 5,842,839 +0.28(+3.30%)
Nov 07, 2016 8.170 8.600 8.150 8.490 5,705,538 +0.55(+6.93%)
Nov 04, 2016 7.840 8.015 7.540 7.940 6,840,370 -0.10(-1.24%)
Nov 03, 2016 7.710 8.090 7.660 8.040 7,110,269 +0.39(+5.10%)
Nov 02, 2016 8.070 8.470 7.380 7.650 18,574,042 +0.31(+4.22%)
Nov 01, 2016 7.360 7.485 7.240 7.340 7,887,612 +0.03(+0.41%)
Oct 31, 2016 7.460 7.560 7.270 7.310 4,057,881 -0.02(-0.27%)
Oct 28, 2016 7.450 7.880 7.220 7.330 6,606,123 -0.19(-2.53%)
Oct 27, 2016 8.350 8.400 6.930 7.520 15,159,847 -0.83(-9.94%)
Oct 26, 2016 8.220 8.390 8.110 8.350 2,507,329 +0.11(+1.33%)
Oct 25, 2016 8.350 8.410 8.130 8.240 2,107,196 -0.08(-0.96%)
Oct 24, 2016 8.120 8.360 8.120 8.320 2,530,739 +0.25(+3.10%)
Oct 21, 2016 7.950 8.160 7.900 8.070 1,498,455 -0.01(-0.12%)
Oct 20, 2016 8.050 8.120 7.960 8.080 1,699,237 +0.00(+0.00%)
Oct 19, 2016 8.020 8.165 7.960 8.080 2,081,093 +0.06(+0.75%)
Oct 18, 2016 7.980 8.200 7.910 8.020 3,689,266 +0.18(+2.30%)
Oct 17, 2016 7.910 7.950 7.790 7.840 2,545,767 -0.10(-1.26%)
Oct 14, 2016 8.120 8.223 7.920 7.940 4,391,892 -0.12(-1.49%)
Oct 13, 2016 8.270 8.310 7.760 8.060 5,399,340 -0.30(-3.59%)
Oct 12, 2016 8.360 8.455 8.210 8.360 2,476,279 -0.03(-0.36%)
Oct 11, 2016 8.880 8.920 8.230 8.390 5,596,765 -0.51(-5.73%)
Oct 10, 2016 9.050 9.130 8.890 8.900 2,257,922 -0.09(-1.00%)
Oct 07, 2016 9.200 9.240 8.910 8.990 2,596,843 -0.23(-2.49%)
Oct 06, 2016 9.100 9.250 8.940 9.220 3,482,278 +0.16(+1.77%)
Oct 05, 2016 9.050 9.190 8.980 9.060 4,650,005 +0.27(+3.07%)
Oct 04, 2016 8.780 8.795 8.630 8.790 3,521,393 +0.07(+0.80%)
Oct 03, 2016 8.790 8.860 8.580 8.720 3,200,063 +0.17(+1.99%)
Sep 30, 2016 8.600 8.670 8.500 8.550 6,060,592 -0.07(-0.81%)
Sep 29, 2016 8.830 8.870 8.570 8.620 3,853,971 -0.22(-2.49%)
Sep 28, 2016 9.010 9.069 8.800 8.840 2,606,882 -0.07(-0.79%)
Sep 27, 2016 8.700 8.960 8.620 8.910 3,781,386 +0.22(+2.53%)
Sep 26, 2016 8.820 8.870 8.607 8.690 3,670,519 -0.17(-1.92%)
Sep 23, 2016 9.150 9.210 8.760 8.860 5,685,795 -0.34(-3.70%)
Sep 22, 2016 8.820 9.340 8.820 9.200 20,352,350 +0.33(+3.72%)
Sep 21, 2016 8.730 8.990 8.730 8.870 5,510,958 +0.25(+2.90%)
Sep 20, 2016 8.940 9.070 8.450 8.620 8,029,843 -0.48(-5.27%)
Sep 19, 2016 9.000 9.205 9.000 9.100 4,910,794 +0.21(+2.36%)
Sep 16, 2016 8.810 8.910 8.650 8.890 3,635,042 +0.05(+0.57%)
Sep 15, 2016 8.550 8.950 8.550 8.840 4,652,230 +0.24(+2.79%)
Sep 14, 2016 8.240 8.690 8.230 8.600 4,750,572 +0.37(+4.50%)
Sep 13, 2016 8.180 8.550 8.060 8.230 3,264,572 -0.17(-2.02%)
Sep 12, 2016 8.070 8.470 7.380 8.400 3,631,685 +0.20(+2.44%)
Sep 09, 2016 8.500 8.680 8.100 8.200 6,445,634 -0.18(-2.15%)
Sep 08, 2016 8.490 8.560 8.290 8.380 3,556,700 -0.11(-1.30%)
Sep 07, 2016 8.640 8.720 8.440 8.490 3,969,648 -0.01(-0.12%)
Sep 06, 2016 8.550 8.640 8.305 8.500 4,966,124 +0.11(+1.31%)
Sep 02, 2016 8.240 8.390 8.390 8.390 4,338,800 +0.26(+3.20%)
Sep 01, 2016 8.000 8.240 8.000 8.130 5,722,029 +0.25(+3.17%)
Aug 31, 2016 7.990 8.000 7.680 7.880 4,126,210 -0.08(-1.01%)
Aug 30, 2016 7.850 8.000 7.840 7.960 3,968,641 +0.25(+3.24%)
Aug 29, 2016 7.710 7.810 7.590 7.710 4,773,784 +0.22(+2.94%)
Aug 26, 2016 7.380 7.500 7.345 7.490 1,809,776 +0.09(+1.22%)
Aug 25, 2016 7.350 7.540 7.280 7.400 1,911,065 -0.01(-0.13%)
Aug 24, 2016 7.440 7.680 7.364 7.410 3,416,177 -0.12(-1.59%)
Aug 23, 2016 7.380 7.560 7.367 7.530 2,961,734 +0.15(+2.03%)
Aug 22, 2016 7.280 7.380 7.210 7.380 1,915,805 +0.06(+0.82%)
Aug 19, 2016 7.310 7.370 7.225 7.320 2,661,621 +0.04(+0.55%)
Aug 18, 2016 7.120 7.395 7.110 7.280 3,875,803 +0.24(+3.41%)
Aug 17, 2016 7.260 7.300 6.900 7.040 7,408,714 -0.28(-3.83%)
Aug 16, 2016 7.200 7.410 7.110 7.320 6,824,225 +0.15(+2.09%)
Aug 15, 2016 6.900 7.190 6.900 7.170 5,723,012 +0.33(+4.82%)
Aug 12, 2016 6.310 6.970 6.270 6.840 8,001,231 +0.64(+10.32%)
Aug 11, 2016 6.140 6.340 6.120 6.200 2,717,727 -0.02(-0.32%)
Aug 10, 2016 6.450 6.450 6.110 6.220 3,514,371 -0.20(-3.12%)
Aug 09, 2016 6.240 6.490 6.180 6.420 5,001,575 +0.16(+2.56%)
Aug 08, 2016 6.390 6.470 6.240 6.260 3,842,887 -0.05(-0.79%)
Aug 05, 2016 6.330 6.390 6.230 6.310 2,683,536 +0.05(+0.80%)
Aug 04, 2016 6.200 6.340 6.133 6.260 3,416,626 +0.04(+0.64%)
Aug 03, 2016 6.280 6.490 5.750 6.220 10,835,381 +0.68(+12.27%)
Aug 02, 2016 5.830 5.830 5.460 5.540 4,188,520 -0.23(-3.99%)
Aug 01, 2016 5.800 5.840 5.720 5.770 2,805,308 +0.04(+0.70%)
Jul 29, 2016 5.780 5.800 5.630 5.730 2,217,968 -0.04(-0.69%)
Jul 28, 2016 5.580 5.845 5.410 5.770 4,142,670 -0.03(-0.52%)
Jul 27, 2016 6.050 6.120 5.710 5.800 3,299,810 -0.21(-3.49%)
Jul 26, 2016 5.970 6.080 5.830 6.010 4,837,462 +0.18(+3.09%)
Jul 25, 2016 5.510 5.850 5.350 5.830 6,535,982 +0.60(+11.47%)
Jul 22, 2016 5.250 5.370 5.180 5.230 1,556,658 -0.01(-0.19%)
Jul 21, 2016 5.360 5.470 5.225 5.240 987,195 -0.15(-2.78%)
Jul 20, 2016 5.480 5.490 5.370 5.390 1,858,591 -0.10(-1.82%)
Jul 19, 2016 5.310 5.520 5.295 5.490 2,833,952 +0.15(+2.81%)
Jul 18, 2016 5.170 5.340 5.120 5.340 1,787,723 +0.20(+3.89%)
Jul 15, 2016 5.140 5.300 5.100 5.140 2,442,452 +0.04(+0.78%)
Jul 14, 2016 5.070 5.150 4.980 5.100 2,269,550 +0.02(+0.39%)
Jul 13, 2016 5.140 5.140 5.020 5.080 1,358,857 +0.02(+0.40%)
Jul 12, 2016 5.000 5.190 4.910 5.060 1,919,400 +0.09(+1.81%)
Jul 11, 2016 4.830 4.980 4.815 4.970 3,788,068 +0.21(+4.41%)
Jul 08, 2016 4.800 4.760 4.680 4.760 2,598,242 +0.00(+0.00%)
Jul 07, 2016 4.680 4.790 4.580 4.760 1,449,761 +0.12(+2.59%)
Jul 05, 2016 4.820 4.830 4.590 4.640 1,785,875 -0.15(-3.13%)
Jul 01, 2016 4.880 4.790 4.790 4.790 751,900 -0.09(-1.84%)
Jun 30, 2016 4.970 5.019 4.850 4.880 1,171,032 -0.11(-2.20%)
Jun 29, 2016 4.820 5.010 4.781 4.990 2,183,838 +0.24(+5.05%)
Jun 28, 2016 4.700 4.850 4.650 4.750 1,894,702 +0.16(+3.49%)
Jun 27, 2016 4.700 4.710 4.480 4.590 1,783,570 -0.20(-4.18%)
Jun 24, 2016 4.700 4.880 4.620 4.790 4,254,288 -0.19(-3.82%)
Jun 23, 2016 4.900 5.000 4.900 4.980 950,085 +0.13(+2.68%)
Jun 22, 2016 4.850 4.980 4.830 4.850 990,821 -0.02(-0.41%)
Jun 21, 2016 5.050 5.065 4.720 4.870 2,554,917 -0.16(-3.18%)
Jun 20, 2016 5.110 5.230 5.020 5.030 1,778,743 -0.03(-0.59%)
Jun 17, 2016 5.220 5.260 5.040 5.060 2,805,493 +0.00(+0.00%)
Jun 16, 2016 4.960 5.070 4.850 5.060 1,156,628 +0.08(+1.61%)
Jun 15, 2016 4.880 5.050 4.845 4.980 1,733,402 +0.16(+3.32%)
Jun 14, 2016 4.710 4.820 4.700 4.820 801,870 +0.11(+2.34%)
Jun 13, 2016 4.850 4.930 4.650 4.710 1,491,542 -0.14(-2.89%)
Jun 10, 2016 4.870 4.940 4.810 4.850 1,697,386 -0.06(-1.22%)
Jun 09, 2016 5.050 5.060 4.900 4.910 1,572,808 -0.16(-3.16%)
Jun 08, 2016 5.220 5.230 5.030 5.070 1,528,772 -0.15(-2.87%)
Jun 07, 2016 5.190 5.240 5.150 5.220 1,394,418 +0.07(+1.36%)
Jun 06, 2016 5.070 5.202 4.980 5.150 1,984,076 +0.18(+3.62%)
Jun 03, 2016 4.860 5.020 4.855 4.970 1,998,003 +0.11(+2.26%)
Jun 02, 2016 5.250 5.370 4.800 4.860 4,921,103 -0.34(-6.54%)
Jun 01, 2016 4.990 5.240 4.950 5.200 3,278,531 +0.19(+3.79%)
May 31, 2016 4.970 5.075 4.920 5.010 2,460,549 +0.02(+0.40%)
May 27, 2016 4.910 4.990 4.990 4.990 1,649,500 +0.05(+1.01%)
May 26, 2016 4.760 5.010 4.730 4.940 2,939,569 +0.18(+3.78%)
May 25, 2016 4.440 4.780 4.360 4.760 3,451,164 +0.36(+8.18%)
May 24, 2016 4.420 4.490 4.310 4.400 2,507,226 +0.03(+0.69%)
May 23, 2016 4.370 4.420 4.290 4.370 2,246,679 +0.00(+0.00%)
May 20, 2016 4.460 4.460 4.325 4.370 2,016,791 -0.04(-0.91%)
May 19, 2016 4.600 4.640 4.270 4.410 4,289,686 -0.32(-6.77%)
May 18, 2016 4.480 4.750 4.440 4.730 3,344,493 +0.29(+6.53%)
May 17, 2016 4.810 4.810 4.400 4.440 4,235,989 -0.38(-7.88%)
May 16, 2016 5.000 5.000 4.800 4.820 2,089,468 -0.19(-3.79%)
May 13, 2016 4.960 5.030 4.905 5.010 1,918,626 +0.08(+1.62%)
May 12, 2016 4.860 5.050 4.760 4.930 2,143,800 +0.06(+1.23%)
May 11, 2016 4.800 4.940 4.750 4.870 2,481,818 +0.05(+1.04%)
May 10, 2016 4.730 4.840 4.570 4.820 4,617,262 +0.10(+2.12%)
May 09, 2016 4.740 4.770 4.470 4.720 3,333,267 -0.02(-0.42%)
May 06, 2016 4.880 4.890 4.420 4.740 4,048,304 -0.12(-2.47%)
May 05, 2016 4.830 5.020 4.800 4.860 2,674,260 +0.03(+0.62%)
May 04, 2016 5.520 5.690 4.570 4.830 10,820,092 -0.29(-5.66%)
May 03, 2016 5.200 5.350 5.010 5.120 4,590,499 +0.07(+1.39%)
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.