Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infinera Corp (NQ: INFN )

5.720 +0.260 (+4.76%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
Jan 29, 2021 10.14 10.53 9.755 9.850 2,756,700 -0.16(-1.60%)
Jan 28, 2021 10.17 10.18 9.650 10.01 2,822,746 -0.26(-2.53%)
Jan 27, 2021 9.600 10.95 9.480 10.27 8,062,620 +0.54(+5.55%)
Jan 26, 2021 9.640 9.750 9.330 9.730 2,283,417 +0.04(+0.41%)
Jan 25, 2021 9.840 9.990 9.590 9.690 2,271,041 -0.04(-0.41%)
Jan 22, 2021 9.490 9.730 9.380 9.730 1,371,300 +0.08(+0.83%)
Jan 21, 2021 9.640 9.820 9.505 9.650 1,713,128 +0.06(+0.63%)
Jan 20, 2021 10.18 10.18 9.460 9.590 2,357,169 -0.31(-3.13%)
Jan 19, 2021 9.750 9.990 9.490 9.900 2,048,198 +0.28(+2.91%)
Jan 15, 2021 9.770 9.925 9.520 9.620 2,047,700 -0.12(-1.23%)
Jan 14, 2021 9.360 9.890 9.360 9.740 2,607,226 +0.47(+5.07%)
Jan 13, 2021 9.700 9.940 9.240 9.270 2,593,934 -0.39(-4.04%)
Jan 12, 2021 9.480 9.860 9.450 9.660 2,262,811 +0.25(+2.66%)
Jan 11, 2021 9.080 9.590 9.000 9.410 3,186,155 +0.21(+2.28%)
Jan 08, 2021 9.730 9.930 9.095 9.200 6,178,800 -0.59(-6.03%)
Jan 07, 2021 9.850 10.09 9.440 9.790 3,393,264 +0.05(+0.51%)
Jan 06, 2021 10.22 10.32 9.570 9.740 5,391,967 -0.58(-5.62%)
Jan 05, 2021 10.29 10.55 10.29 10.32 2,702,022 +0.02(+0.19%)
Jan 04, 2021 10.51 10.60 10.11 10.30 3,358,264 -0.18(-1.72%)
Dec 31, 2020 10.48 10.48 10.48 1,264,515 -0.14(-1.32%)
Dec 30, 2020 10.68 10.78 10.54 10.62 1,264,515 -0.01(-0.09%)
Dec 29, 2020 10.96 11.02 10.34 10.63 2,619,271 -0.31(-2.83%)
Dec 28, 2020 11.14 11.43 10.73 10.94 2,486,929 -0.03(-0.27%)
Dec 24, 2020 11.05 11.09 10.87 10.97 1,137,900 -0.06(-0.54%)
Dec 23, 2020 11.47 11.47 10.83 11.03 2,607,077 -0.27(-2.39%)
Dec 22, 2020 11.13 11.51 11.09 11.30 5,032,534 +0.27(+2.40%)
Dec 21, 2020 11.01 11.18 10.64 11.04 5,400,061 -0.15(-1.39%)
Dec 18, 2020 10.47 11.20 10.42 11.19 8,416,600 +0.87(+8.43%)
Dec 17, 2020 10.17 10.65 10.14 10.32 4,999,598 +0.22(+2.18%)
Dec 16, 2020 10.16 10.33 10.06 10.10 2,222,215 -0.20(-1.94%)
Dec 15, 2020 9.780 10.36 9.760 10.30 4,713,289 +0.52(+5.32%)
Dec 14, 2020 9.540 10.01 9.500 9.780 4,615,434 +0.36(+3.82%)
Dec 11, 2020 8.930 9.490 8.780 9.420 4,696,300 +0.40(+4.43%)
Dec 10, 2020 8.410 9.040 8.400 9.020 2,788,481 +0.48(+5.62%)
Dec 09, 2020 9.360 9.380 8.530 8.540 3,177,230 -0.73(-7.87%)
Dec 08, 2020 8.980 9.280 8.930 9.270 4,865,357 +0.31(+3.46%)
Dec 07, 2020 8.840 8.980 8.780 8.960 3,088,392 +0.18(+2.05%)
Dec 04, 2020 8.775 8.816 8.560 8.780 4,969,600 +0.21(+2.45%)
Dec 03, 2020 8.250 8.700 8.100 8.570 5,248,014 +0.32(+3.88%)
Dec 02, 2020 8.270 8.390 8.170 8.250 2,882,983 -0.06(-0.72%)
Dec 01, 2020 8.590 8.630 8.230 8.310 2,383,912 -0.15(-1.77%)
Nov 30, 2020 8.670 8.800 8.270 8.460 3,278,979 -0.04(-0.47%)
Nov 27, 2020 8.500 8.590 8.425 8.500 1,600,500 +0.08(+0.95%)
Nov 25, 2020 8.450 8.500 8.220 8.420 2,505,700 +0.05(+0.60%)
Nov 24, 2020 8.400 8.480 8.220 8.370 3,574,679 +0.13(+1.58%)
Nov 23, 2020 8.100 8.300 7.930 8.240 4,527,706 +0.40(+5.10%)
Nov 20, 2020 7.480 7.850 7.400 7.840 5,362,000 +0.68(+9.50%)
Nov 19, 2020 6.980 7.170 6.800 7.160 1,375,454 +0.17(+2.43%)
Nov 18, 2020 6.960 7.130 6.875 6.990 1,972,579 +0.11(+1.60%)
Nov 17, 2020 6.860 6.905 6.780 6.880 965,813 -0.03(-0.43%)
Nov 16, 2020 6.960 6.985 6.830 6.910 2,063,789 +0.05(+0.73%)
Nov 13, 2020 6.880 6.990 6.780 6.860 1,441,000 +0.05(+0.73%)
Nov 12, 2020 6.920 6.940 6.475 6.810 1,667,472 -0.16(-2.30%)
Nov 11, 2020 7.210 7.310 6.870 6.970 1,400,673 -0.20(-2.79%)
Nov 10, 2020 7.040 7.250 6.880 7.170 2,945,255 +0.13(+1.85%)
Nov 09, 2020 7.040 7.200 6.820 7.040 3,861,169 +0.34(+5.07%)
Nov 06, 2020 7.210 7.250 6.625 6.700 3,563,600 -0.45(-6.29%)
Nov 05, 2020 6.700 7.170 6.550 7.150 3,118,685 +0.62(+9.49%)
Nov 04, 2020 6.480 6.600 6.320 6.530 1,186,672 +0.12(+1.95%)
Nov 03, 2020 6.290 6.600 6.260 6.405 1,866,161 +0.24(+3.81%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.