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 (%)
Jun 30, 2017 9.520 9.520 9.335 9.340 5,726,356 -0.11(-1.16%)
Jun 29, 2017 9.740 9.820 9.260 9.450 7,348,845 -0.30(-3.08%)
Jun 28, 2017 9.600 9.770 9.560 9.750 6,226,965 +0.20(+2.09%)
Jun 27, 2017 9.900 9.960 9.530 9.550 7,727,156 -0.42(-4.21%)
Jun 26, 2017 10.07 10.21 9.750 9.970 8,074,865 -0.04(-0.40%)
Jun 23, 2017 10.16 10.01 18,713,412 +0.57(+6.04%)
Jun 22, 2017 9.580 9.680 9.400 9.440 5,608,319 -0.10(-1.05%)
Jun 21, 2017 9.490 9.680 9.405 9.540 4,504,789 +0.07(+0.74%)
Jun 20, 2017 9.590 9.720 9.460 9.470 5,163,783 -0.15(-1.56%)
Jun 19, 2017 9.780 9.840 9.460 9.620 7,590,826 -0.05(-0.52%)
Jun 16, 2017 9.700 9.960 9.460 9.670 11,343,380 +0.13(+1.36%)
Jun 15, 2017 9.550 9.710 9.250 9.540 7,949,803 -0.19(-1.95%)
Jun 14, 2017 9.540 10.06 9.270 9.730 20,057,640 +0.25(+2.64%)
Jun 13, 2017 9.530 9.820 9.310 9.480 12,635,289 +0.11(+1.17%)
Jun 12, 2017 9.250 9.610 9.020 9.370 16,972,046 -0.26(-2.70%)
Jun 09, 2017 10.43 10.53 9.410 9.630 17,618,674 -0.74(-7.14%)
Jun 08, 2017 10.19 10.55 10.16 10.37 8,924,264 -0.03(-0.29%)
Jun 07, 2017 10.64 10.65 10.16 10.40 12,245,835 -0.08(-0.76%)
Jun 06, 2017 9.590 10.93 9.570 10.48 39,737,452 +0.84(+8.71%)
Jun 05, 2017 9.300 9.660 9.090 9.640 10,697,291 +0.33(+3.54%)
Jun 02, 2017 9.350 9.540 9.240 9.310 5,966,666 -0.05(-0.53%)
Jun 01, 2017 9.170 9.520 9.090 9.360 12,060,753 +0.48(+5.41%)
May 31, 2017 8.980 9.250 8.860 8.880 9,764,216 +0.00(+0.00%)
May 30, 2017 8.930 9.095 8.760 8.880 6,386,979 -0.03(-0.34%)
May 26, 2017 8.630 8.950 8.480 8.910 9,531,827 +0.32(+3.73%)
May 25, 2017 9.140 9.260 8.580 8.590 9,373,954 -0.31(-3.48%)
May 24, 2017 9.100 9.140 8.810 8.900 7,032,195 -0.23(-2.52%)
May 23, 2017 9.430 9.520 9.080 9.130 7,127,549 -0.24(-2.56%)
May 22, 2017 8.880 9.400 8.860 9.370 16,695,377 +0.87(+10.24%)
May 19, 2017 8.410 8.630 8.410 8.500 5,283,511 +0.16(+1.92%)
May 18, 2017 8.220 8.600 8.050 8.340 7,602,802 -0.01(-0.12%)
May 17, 2017 8.910 9.000 8.340 8.350 14,478,368 -0.88(-9.53%)
May 16, 2017 9.160 9.280 9.080 9.230 8,271,235 +0.10(+1.10%)
May 15, 2017 9.030 9.380 8.960 9.130 8,320,904 +0.11(+1.22%)
May 12, 2017 8.820 9.050 8.625 9.020 7,765,714 +0.11(+1.23%)
May 11, 2017 8.830 9.070 8.770 8.910 5,867,804 -0.03(-0.34%)
May 10, 2017 8.670 8.980 8.640 8.940 9,482,288 +0.12(+1.36%)
May 09, 2017 8.600 8.910 8.580 8.820 9,484,473 +0.29(+3.40%)
May 08, 2017 8.370 8.600 8.320 8.530 7,605,493 +0.14(+1.67%)
May 05, 2017 8.210 8.410 7.980 8.390 10,564,336 +0.24(+2.94%)
May 04, 2017 8.250 8.320 8.015 8.150 13,717,692 -0.04(-0.49%)
May 03, 2017 7.360 8.190 7.320 8.190 24,040,312 +0.00(+0.00%)
May 02, 2017 8.440 8.510 7.965 8.190 24,681,140 -0.17(-2.03%)
May 01, 2017 8.120 8.360 8.030 8.360 10,628,306 +0.35(+4.37%)
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%)
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.