Dow Up 0.20% Nasdaq Up 1.45%

Search for share prices

Finance SearchSun, Dec 20, 2009, 9:48AM ET - U.S. Markets Closed.

ADC Telecommunications, Inc.

(NasdaqGS: ADCT)

After Hours: 6.05 0.00 (0.00%) 5:55pm ET

Last Trade:6.05
Trade Time:Dec 18
Change:Up 0.02 (0.33%)
Prev Close:6.03
Open:6.14
Bid:5.75 x 300
Ask:6.38 x 300
1y Target Est:7.33
Day's Range:5.99 - 6.20
52wk Range:2.47 - 9.78
Volume:2,272,894
Avg Vol (3m):2,743,790
Market Cap:584.42M
P/E (ttm):N/A
EPS (ttm):-5.31
Div & Yield:N/A (N/A)

Alliance Fiber Optic Products,

(NasdaqCM: AFOP)

After Hours: 1.15 Down -0.05 (-4.17%) 4:34pm ET

Last Trade:1.20
Trade Time:Dec 18
Change:Up 0.05 (4.35%)
Prev Close:1.15
Open:1.15
Bid:N/A
Ask:2.10 x 1000
1y Target Est:2.80
Day's Range:1.15 - 1.20
52wk Range:0.57 - 1.45
Volume:30,897
Avg Vol (3m):80,992.3
Market Cap:50.62M
P/E (ttm):27.27
EPS (ttm):0.04
Div & Yield:N/A (N/A)

ALCATEL

(NYSE: ALA)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:13.28
Trade Time:Nov 30
Change: 0.00 (0.00%)
Prev Close:13.28
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:N/A
Volume:0
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Applied Micro Circuits Corporat

(NasdaqGS: AMCC)

After Hours: 7.13 0.00 (0.00%) 5:25pm ET

Last Trade:7.13
Trade Time:Dec 18
Change:Up 0.25 (3.63%)
Prev Close:6.88
Open:6.93
Bid:6.70 x 100
Ask:7.51 x 100
1y Target Est:9.64
Day's Range:6.89 - 7.14
52wk Range:3.24 - 10.59
Volume:1,405,944
Avg Vol (3m):880,414
Market Cap:475.17M
P/E (ttm):N/A
EPS (ttm):-4.64
Div & Yield:N/A (N/A)

Arris Group Inc

(NasdaqGS: ARRS)

After Hours: 10.817 Down -0.01 (-0.12%) 5:38pm ET

Last Trade:10.83
Trade Time:Dec 18
Change:Up 0.25 (2.36%)
Prev Close:10.58
Open:10.61
Bid:10.21 x 1200
Ask:N/A
1y Target Est:13.31
Day's Range:10.54 - 10.84
52wk Range:5.81 - 13.75
Volume:2,096,337
Avg Vol (3m):1,785,410
Market Cap:1.36B
P/E (ttm):N/A
EPS (ttm):-0.80
Div & Yield:N/A (N/A)

Broadcom Corporation

(NasdaqGS: BRCM)

After Hours: 31.53 Down -0.02 (-0.06%) 7:54pm ET

Last Trade:31.55
Trade Time:Dec 18
Change:Up 0.39 (1.25%)
Prev Close:31.16
Open:31.36
Bid:30.58 x 300
Ask:32.39 x 300
1y Target Est:33.10
Day's Range:31.05 - 31.55
52wk Range:15.31 - 31.89
Volume:9,879,447
Avg Vol (3m):9,456,810
Market Cap:15.62B
P/E (ttm):N/A
EPS (ttm):-0.31
Div & Yield:N/A (N/A)

Ciena Corporation

(NasdaqGS: CIEN)

After Hours: 11.05 0.00 (0.00%) 7:52pm ET

Last Trade:11.05
Trade Time:Dec 18
Change:Up 0.38 (3.56%)
Prev Close:10.67
Open:10.74
Bid:10.50 x 300
Ask:11.09 x 1000
1y Target Est:13.07
Day's Range:10.53 - 11.05
52wk Range:4.98 - 16.64
Volume:22,382,804
Avg Vol (3m):7,176,470
Market Cap:1.02B
P/E (ttm):N/A
EPS (ttm):-6.38
Div & Yield:N/A (N/A)

Clearfield, Inc.

(NasdaqGM: CLFD)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:2.03
Trade Time:Dec 18
Change:Down 0.17 (7.73%)
Prev Close:2.20
Open:2.22
Bid:N/A
Ask:3.05 x 400
1y Target Est:N/A
Day's Range:2.01 - 2.23
52wk Range:0.85 - 6.09
Volume:225,944
Avg Vol (3m):254,832
Market Cap:24.26M
P/E (ttm):6.46
EPS (ttm):0.31
Div & Yield:N/A (N/A)

Cisco Systems, Inc.

(NasdaqGS: CSCO)

After Hours: 23.35 Up 0.02 (0.09%) 7:50pm ET

Last Trade:23.33
Trade Time:Dec 18
Change:Up 0.15 (0.65%)
Prev Close:23.18
Open:23.11
Bid:23.25 x 100
Ask:23.39 x 200
1y Target Est:27.08
Day's Range:23.02 - 23.37
52wk Range:13.61 - 24.83
Volume:67,228,025
Avg Vol (3m):43,564,700
Market Cap:134.21B
P/E (ttm):23.78
EPS (ttm):0.98
Div & Yield:N/A (N/A)

DIGITAL LIGHTWAVE

(OTC BB: DIGL.OB)
Last Trade:0.05
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:0.05
Open:0.05
Bid:0.05 x 5000
Ask:0.06 x 5000
1y Target Est:2.30
Day's Range:0.05 - 0.05
52wk Range:0.01 - 0.10
Volume:51,212
Avg Vol (3m):33,643.1
Market Cap:12.77M
P/E (ttm):N/A
EPS (ttm):-0.01
Div & Yield:N/A (N/A)

Ditech Networks, Inc.

(NasdaqGM: DITC)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:1.28
Trade Time:Dec 18
Change: 0.00 (0.00%)
Prev Close:1.28
Open:1.29
Bid:1.28 x 200
Ask:N/A
1y Target Est:2.25
Day's Range:1.28 - 1.30
52wk Range:0.68 - 2.20
Volume:30,356
Avg Vol (3m):38,415.4
Market Cap:33.51M
P/E (ttm):N/A
EPS (ttm):-0.81
Div & Yield:N/A (N/A)

EMCORE Corporation

(NasdaqGM: EMKR)

After Hours: 1.064 Down -0.02 (-1.48%) 5:19pm ET

Last Trade:1.08
Trade Time:Dec 18
Change:Up 0.07 (6.93%)
Prev Close:1.01
Open:1.04
Bid:0.14 x 500
Ask:1.09 x 200
1y Target Est:1.00
Day's Range:0.94 - 1.08
52wk Range:0.50 - 1.75
Volume:1,946,267
Avg Vol (3m):685,477
Market Cap:87.16M
P/E (ttm):N/A
EPS (ttm):-2.09
Div & Yield:N/A (N/A)

LM Ericsson Telephone Company

(NasdaqGS: ERIC)

After Hours: 9.051 Up 0.00 (0.01%) 5:35pm ET

Last Trade:9.05
Trade Time:Dec 18
Change:Down 0.01 (0.11%)
Prev Close:9.06
Open:9.05
Bid:8.54 x 300
Ask:9.55 x 100
1y Target Est:10.26
Day's Range:8.96 - 9.11
52wk Range:6.60 - 10.92
Volume:8,326,580
Avg Vol (3m):7,015,820
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

EXFO Electro-Optical Engineerin

(NasdaqGM: EXFO)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:3.80
Trade Time:Dec 18
Change:Up 0.05 (1.33%)
Prev Close:3.75
Open:3.75
Bid:3.19 x 200
Ask:4.44 x 200
1y Target Est:4.20
Day's Range:3.75 - 3.83
52wk Range:2.42 - 4.76
Volume:5,718
Avg Vol (3m):17,583.1
Market Cap:225.69M
P/E (ttm):N/A
EPS (ttm):-0.27
Div & Yield:N/A (N/A)

Finisar Corporation

(NasdaqGS: FNSR)

After Hours: 8.70 Down -0.01 (-0.11%) 5:17pm ET

Last Trade:8.71
Trade Time:Dec 18
Change:Up 0.20 (2.35%)
Prev Close:8.51
Open:8.53
Bid:8.20 x 100
Ask:9.19 x 100
1y Target Est:11.14
Day's Range:8.42 - 8.79
52wk Range:1.68 - 10.80
Volume:1,675,967
Avg Vol (3m):1,016,910
Market Cap:564.48M
P/E (ttm):N/A
EPS (ttm):-1.24
Div & Yield:N/A (N/A)

CORNING INC

(NYSE: GLW)

After Hours: 18.474 Up 0.00 (0.02%) 5:19pm ET

Last Trade:18.47
Trade Time:Dec 18
Change:Up 0.01 (0.05%)
Prev Close:18.46
Open:18.63
Bid:N/A
Ask:N/A
1y Target Est:19.83
Day's Range:18.30 - 18.68
52wk Range:8.53 - 19.32
Volume:16,557,344
Avg Vol (3m):14,540,800
Market Cap:28.74B
P/E (ttm):19.04
EPS (ttm):0.97
Div & Yield:0.20 (1.10%)

HITACHI LTD ADR

(NYSE: HIT)

After Hours: 27.991 Down -0.77 (-2.67%) 5:35pm ET

Last Trade:28.76
Trade Time:Dec 18
Change:Up 0.77 (2.75%)
Prev Close:27.99
Open:28.49
Bid:N/A
Ask:N/A
1y Target Est:36.50
Day's Range:28.48 - 28.83
52wk Range:23.84 - 42.67
Volume:89,857
Avg Vol (3m):87,407.7
Market Cap:9.56B
P/E (ttm):N/A
EPS (ttm):-31.06
Div & Yield:N/A (N/A)

JDS Uniphase Corporation

(NasdaqGS: JDSU)

After Hours: 7.83 0.00 (0.00%) 7:47pm ET

Last Trade:7.83
Trade Time:Dec 18
Change:Up 0.05 (0.64%)
Prev Close:7.78
Open:7.82
Bid:7.38 x 100
Ask:8.27 x 100
1y Target Est:8.28
Day's Range:7.75 - 7.91
52wk Range:2.21 - 8.38
Volume:4,529,269
Avg Vol (3m):4,415,750
Market Cap:1.71B
P/E (ttm):N/A
EPS (ttm):-4.06
Div & Yield:N/A (N/A)

JUNIPER NETWORKS

(NYSE: JNPR)

After Hours: 26.10 0.00 (0.00%) 7:04pm ET

Last Trade:26.10
Trade Time:Dec 18
Change:Up 0.59 (2.31%)
Prev Close:25.51
Open:25.68
Bid:N/A
Ask:N/A
1y Target Est:28.69
Day's Range:25.52 - 26.14
52wk Range:12.43 - 28.74
Volume:8,445,656
Avg Vol (3m):8,173,390
Market Cap:13.71B
P/E (ttm):60.98
EPS (ttm):0.43
Div & Yield:N/A (N/A)

LUCENT TECH INC

(NYSE: LU)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:2.55
Trade Time:Nov 30
Change: 0.00 (0.00%)
Prev Close:2.55
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:N/A
Volume:0
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Micrel, Incorporated

(NasdaqGS: MCRL)

After Hours: 7.873 Up 0.00 (0.04%) 5:06pm ET

Last Trade:7.87
Trade Time:Dec 18
Change:Up 0.02 (0.25%)
Prev Close:7.85
Open:7.82
Bid:7.41 x 100
Ask:8.30 x 100
1y Target Est:8.79
Day's Range:7.80 - 7.94
52wk Range:5.81 - 8.63
Volume:731,941
Avg Vol (3m):466,372
Market Cap:490.52M
P/E (ttm):30.04
EPS (ttm):0.26
Div & Yield:0.14 (1.80%)

M R V COMMUN INC

(Other OTC: MRVC.PK)
Last Trade:0.725
Trade Time:Dec 18
Change:Up 0.035 (5.07%)
Prev Close:0.69
Open:0.68
Bid:N/A
Ask:N/A
1y Target Est:1.14
Day's Range:0.68 - 0.725
52wk Range:0.24 - 1.00
Volume:683,975
Avg Vol (3m):289,160
Market Cap:114.27M
P/E (ttm):N/A
EPS (ttm):-0.838
Div & Yield:N/A (N/A)

Metalink, Ltd.

(NasdaqCM: MTLK)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:0.2732
Trade Time:Dec 18
Change:Down 0.0168 (5.79%)
Prev Close:0.29
Open:0.2751
Bid:0.251 x 1500
Ask:N/A
1y Target Est:1.00
Day's Range:0.2502 - 0.30
52wk Range:0.09 - 0.89
Volume:155,054
Avg Vol (3m):45,010.8
Market Cap:7.03M
P/E (ttm):N/A
EPS (ttm):-0.548
Div & Yield:N/A (N/A)

Newport Corporation

(NasdaqGS: NEWP)

After Hours: 8.853 Up 0.00 (0.03%) 5:06pm ET

Last Trade:8.85
Trade Time:Dec 18
Change:Up 0.17 (1.96%)
Prev Close:8.68
Open:8.70
Bid:8.23 x 300
Ask:9.20 x 300
1y Target Est:10.40
Day's Range:8.59 - 8.85
52wk Range:2.93 - 9.46
Volume:545,160
Avg Vol (3m):126,858
Market Cap:320.69M
P/E (ttm):N/A
EPS (ttm):-4.28
Div & Yield:N/A (N/A)

NORTEL NTWKS CP HLDG

(NYSE: NT)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:0.66
Trade Time:Nov 17
Change: 0.00 (0.00%)
Prev Close:0.66
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:N/A
Volume:0
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Optical Cable Corporation

(NasdaqGM: OCCF)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:3.40
Trade Time:Dec 18
Change:Up 0.40 (13.33%)
Prev Close:3.00
Open:3.20
Bid:3.39 x 3000
Ask:3.59 x 100
1y Target Est:N/A
Day's Range:3.18 - 3.44
52wk Range:1.78 - 3.99
Volume:22,547
Avg Vol (3m):5,256.92
Market Cap:22.26M
P/E (ttm):N/A
EPS (ttm):-0.33
Div & Yield:N/A (N/A)

Oclaro, Inc.

(NasdaqGM: OCLR)

After Hours: 1.34 Up 0.01 (0.75%) 4:00pm ET

Last Trade:1.33
Trade Time:Dec 18
Change:Down 0.01 (0.75%)
Prev Close:1.34
Open:1.33
Bid:0.39 x 100
Ask:N/A
1y Target Est:1.90
Day's Range:1.30 - 1.36
52wk Range:0.21 - 1.53
Volume:803,296
Avg Vol (3m):1,156,830
Market Cap:248.58M
P/E (ttm):N/A
EPS (ttm):-0.26
Div & Yield:N/A (N/A)

OPNET Technologies Inc.

(NasdaqGS: OPNT)

After Hours: 12.06 Up 0.01 (0.08%) 4:37pm ET

Last Trade:12.05
Trade Time:Dec 18
Change:Up 0.10 (0.84%)
Prev Close:11.95
Open:11.95
Bid:11.30 x 100
Ask:12.59 x 100
1y Target Est:13.38
Day's Range:11.90 - 12.21
52wk Range:6.92 - 12.46
Volume:111,461
Avg Vol (3m):40,920.3
Market Cap:250.11M
P/E (ttm):81.42
EPS (ttm):0.15
Div & Yield:0.36 (3.00%)

PRECISION OPTICS

(OTC BB: PEYE.OB)
Last Trade:1.10
Trade Time:Dec 16
Change: 0.00 (0.00%)
Prev Close:1.10
Open:N/A
Bid:1.10 x 500
Ask:1.90 x 500
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:0.10 - 5.00
Volume:0
Avg Vol (3m):169.231
Market Cap:1.12M
P/E (ttm):N/A
EPS (ttm):-0.72
Div & Yield:N/A (N/A)

ROCTEST COM NPV

(Toronto: RTT.TO)
Last Trade:1.88
Trade Time:Dec 18
Change:Down 0.01 (0.53%)
Prev Close:1.89
Open:1.81
Bid:1.80
Ask:1.88
1y Target Est:N/A
Day's Range:1.81 - 1.88
52wk Range:0.40 - 1.94
Volume:1,900
Avg Vol (3m):7,267.69
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Sycamore Networks, Inc.

(NasdaqGS: SCMR)

After Hours: 2.05 Up 0.02 (0.99%) 6:07pm ET

Last Trade:2.03
Trade Time:Dec 18
Change:Up 0.02 (1.00%)
Prev Close:2.01
Open:2.02
Bid:1.12 x 300
Ask:2.89 x 300
1y Target Est:2.73
Day's Range:1.98 - 2.04
52wk Range:1.98 - 37.40
Volume:1,481,704
Avg Vol (3m):91,292.2
Market Cap:577.17M
P/E (ttm):N/A
EPS (ttm):-0.21
Div & Yield:N/A (N/A)

SOAPSTONE NETWORKS

(Other OTC: SOAP.PK)
Last Trade:0.70
Trade Time:Dec 18
Change:Up 0.01 (1.45%)
Prev Close:0.69
Open:0.69
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.69 - 0.70
52wk Range:0.41 - 4.26
Volume:26,894
Avg Vol (3m):38,767.7
Market Cap:10.74M
P/E (ttm):N/A
EPS (ttm):-1.98
Div & Yield:N/A (N/A)

VITESSE SEMICOND

(Other OTC: VTSS.PK)
Last Trade:0.225
Trade Time:Dec 18
Change:Up 0.005 (2.27%)
Prev Close:0.22
Open:0.23
Bid:N/A
Ask:N/A
1y Target Est:0.90
Day's Range:0.22 - 0.235
52wk Range:0.09 - 0.48
Volume:942,741
Avg Vol (3m):1,503,080
Market Cap:51.95M
P/E (ttm):N/A
EPS (ttm):-0.766
Div & Yield:N/A (N/A)

Zygo Corporation

(NasdaqGS: ZIGO)

After Hours: 6.354 Up 0.00 (0.06%) 5:20pm ET

Last Trade:6.35
Trade Time:Dec 18
Change:Down 0.07 (1.09%)
Prev Close:6.42
Open:6.72
Bid:5.90 x 300
Ask:6.79 x 300
1y Target Est:10.00
Day's Range:6.30 - 6.72
52wk Range:3.06 - 8.10
Volume:106,400
Avg Vol (3m):44,536.9
Market Cap:107.88M
P/E (ttm):N/A
EPS (ttm):-4.29
Div & Yield:N/A (N/A)

ZARLINK SEMICONDUCTO

(OTC BB: ZARLF.OB)
Last Trade:0.848
Trade Time:Dec 18
Change:Down 0.01 (1.19%)
Prev Close:0.858
Open:0.858
Bid:N/A
Ask:N/A
1y Target Est:1.30
Day's Range:0.847 - 0.876
52wk Range:0.17 - 1.04
Volume:17,058
Avg Vol (3m):58,040.6
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

ZARLINK SEMICONDUC COM NPV

(Toronto: ZL.TO)
Last Trade:0.91
Trade Time:Dec 18
Change:Down 0.01 (1.09%)
Prev Close:0.92
Open:0.92
Bid:0.90
Ask:0.92
1y Target Est:N/A
Day's Range:0.91 - 0.93
52wk Range:0.21 - 1.06
Volume:135,536
Avg Vol (3m):216,503
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, NYSE and Amex.See also delay times for other exchanges.

Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.Real-Time quotes provided by BATS Exchange.Financials data provided by Edgar Online.Dividend data provided by Morningstar, Inc.Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).International historical chart data, daily updates, fundFund summary, fund performance and Morningstar Index data provided by Morningstar.Analyst estimates data provided by Thomson Financial Network. All data povided by Thomson Financial Network is based solely upon research information provided by third party analysts. Yahoo! has not reviewed, and in no way endorses the validity of such data. Yahoo! and ThomsonFN shall not be liable for any actions taken in reliance thereon.All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.