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 (%)
Sep 30, 2011 3.640 3.800 3.580 3.640 1,018,053 -0.11(-2.93%)
Sep 29, 2011 3.860 3.950 3.550 3.750 1,007,415 +0.01(+0.27%)
Sep 28, 2011 4.160 4.160 3.740 3.740 964,802 -0.41(-9.88%)
Sep 27, 2011 4.010 4.250 3.910 4.150 1,795,077 +0.29(+7.51%)
Sep 26, 2011 3.890 3.940 3.700 3.860 995,550 +0.05(+1.31%)
Sep 23, 2011 3.460 3.909 3.460 3.810 779,763 +0.08(+2.14%)
Sep 22, 2011 3.880 3.960 3.620 3.730 1,054,727 -0.38(-9.25%)
Sep 21, 2011 4.110 4.400 4.090 4.110 1,749,182 +0.03(+0.74%)
Sep 20, 2011 4.340 4.410 4.060 4.080 917,342 -0.12(-2.86%)
Sep 19, 2011 4.190 4.260 4.040 4.200 721,749 -0.12(-2.78%)
Sep 16, 2011 4.460 4.490 4.270 4.320 808,260 -0.08(-1.82%)
Sep 15, 2011 4.560 4.650 4.389 4.400 1,101,801 -0.07(-1.57%)
Sep 14, 2011 4.310 4.590 4.270 4.470 1,224,580 +0.13(+3.00%)
Sep 13, 2011 4.210 4.380 4.170 4.340 1,110,333 +0.16(+3.83%)
Sep 12, 2011 3.950 4.200 3.920 4.180 1,221,772 +0.12(+2.96%)
Sep 09, 2011 4.273 4.310 3.970 4.060 1,399,413 -0.27(-6.24%)
Sep 08, 2011 4.520 4.680 4.300 4.330 1,500,407 -0.21(-4.63%)
Sep 07, 2011 4.430 4.610 4.361 4.540 903,496 +0.24(+5.58%)
Sep 06, 2011 4.280 4.300 4.090 4.300 1,437,550 -0.25(-5.49%)
Sep 02, 2011 4.340 4.800 4.151 4.550 3,853,618 +0.37(+8.85%)
Sep 01, 2011 4.330 4.500 4.180 4.180 1,465,354 -0.07(-1.65%)
Aug 31, 2011 4.490 4.650 4.190 4.250 1,799,005 -0.14(-3.19%)
Aug 30, 2011 4.000 4.490 3.900 4.390 2,277,188 +0.35(+8.66%)
Aug 29, 2011 3.650 4.080 3.636 4.040 1,748,803 +0.46(+12.85%)
Aug 26, 2011 3.400 3.630 3.320 3.580 681,601 +0.15(+4.37%)
Aug 25, 2011 3.640 3.750 3.400 3.430 679,311 -0.23(-6.28%)
Aug 24, 2011 3.670 3.800 3.510 3.660 909,608 -0.04(-1.08%)
Aug 23, 2011 3.320 3.710 3.280 3.700 1,330,244 +0.40(+12.12%)
Aug 22, 2011 3.450 3.500 3.250 3.300 737,337 +0.04(+1.23%)
Aug 19, 2011 3.430 3.550 3.230 3.260 1,184,572 -0.16(-4.68%)
Aug 18, 2011 3.640 3.800 3.370 3.420 1,228,172 -0.43(-11.17%)
Aug 17, 2011 4.010 4.040 3.750 3.850 1,155,107 -0.12(-3.02%)
Aug 16, 2011 4.170 4.290 3.910 3.970 1,126,026 -0.36(-8.31%)
Aug 15, 2011 3.790 4.330 3.790 4.330 1,427,347 +0.61(+16.40%)
Aug 12, 2011 3.860 3.940 3.680 3.720 1,205,260 -0.09(-2.36%)
Aug 11, 2011 3.540 3.900 3.510 3.810 2,161,357 +0.35(+10.12%)
Aug 10, 2011 3.630 3.750 3.435 3.460 1,533,750 -0.36(-9.42%)
Aug 09, 2011 3.640 3.850 3.325 3.820 2,290,920 +0.27(+7.76%)
Aug 08, 2011 3.860 4.000 3.530 3.545 2,297,929 -0.57(-13.75%)
Aug 05, 2011 4.270 4.370 4.000 4.110 1,569,470 -0.07(-1.67%)
Aug 04, 2011 4.630 4.650 4.180 4.180 1,696,959 -0.59(-12.37%)
Aug 03, 2011 4.670 4.800 4.450 4.770 1,008,398 +0.13(+2.80%)
Aug 02, 2011 4.610 4.850 4.600 4.640 1,176,236 -0.04(-0.96%)
Aug 01, 2011 4.910 4.950 4.640 4.685 1,500,282 -0.02(-0.32%)
Jul 29, 2011 4.750 5.100 4.660 4.700 2,354,252 -0.61(-11.49%)
Jul 28, 2011 5.460 5.530 5.250 5.310 1,165,023 -0.11(-2.03%)
Jul 27, 2011 5.900 5.900 5.400 5.420 2,418,784 -0.57(-9.52%)
Jul 26, 2011 6.010 6.070 5.950 5.990 1,143,991 +0.03(+0.50%)
Jul 25, 2011 6.070 6.130 5.920 5.960 828,166 -0.23(-3.72%)
Jul 22, 2011 6.170 6.250 5.870 6.190 1,533,700 +0.30(+5.09%)
Jul 21, 2011 5.940 6.000 5.810 5.890 856,997 -0.07(-1.17%)
Jul 20, 2011 5.910 6.020 5.825 5.960 1,197,082 -0.11(-1.81%)
Jul 19, 2011 5.850 6.090 5.770 6.070 980,405 +0.37(+6.49%)
Jul 18, 2011 5.990 6.020 5.660 5.700 1,267,756 -0.36(-5.94%)
Jul 15, 2011 6.120 6.140 5.750 6.060 1,884,799 +0.04(+0.66%)
Jul 14, 2011 6.250 6.320 6.000 6.020 720,588 -0.19(-3.06%)
Jul 13, 2011 6.080 6.390 6.010 6.210 1,456,905 +0.18(+2.99%)
Jul 12, 2011 6.290 6.320 6.010 6.030 1,455,315 -0.30(-4.74%)
Jul 11, 2011 6.760 6.760 6.250 6.330 1,362,660 -0.46(-6.77%)
Jul 08, 2011 7.030 7.100 6.750 6.790 1,230,241 -0.47(-6.47%)
Jul 07, 2011 6.690 7.330 6.670 7.260 2,526,723 +0.71(+10.84%)
Jul 06, 2011 6.680 6.680 6.450 6.550 717,391 -0.16(-2.38%)
Jul 05, 2011 6.790 6.800 6.580 6.710 899,147 -0.03(-0.37%)
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.