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 )

5.160 -0.150 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2008 8.720 9.060 8.720 8.960 713,099 +0.28(+3.23%)
Dec 30, 2008 8.370 8.710 8.370 8.680 338,860 +0.43(+5.21%)
Dec 29, 2008 8.550 8.680 8.100 8.250 241,626 -0.30(-3.51%)
Dec 26, 2008 8.650 8.740 8.440 8.550 90,769 -0.01(-0.12%)
Dec 24, 2008 8.430 8.640 8.430 8.560 113,678 +0.11(+1.30%)
Dec 23, 2008 8.630 8.800 8.300 8.450 341,090 -0.11(-1.29%)
Dec 22, 2008 8.770 8.860 8.140 8.560 568,270 -0.19(-2.17%)
Dec 19, 2008 8.900 9.010 8.310 8.750 1,403,444 +0.16(+1.86%)
Dec 18, 2008 8.680 9.250 8.330 8.590 898,253 -0.28(-3.16%)
Dec 17, 2008 8.550 9.040 8.510 8.870 702,220 +0.20(+2.31%)
Dec 16, 2008 8.160 8.710 8.160 8.670 664,029 +0.61(+7.57%)
Dec 15, 2008 8.830 8.830 7.650 8.060 1,098,302 -1.23(-13.24%)
Dec 12, 2008 8.950 9.590 8.720 9.290 675,743 +0.03(+0.32%)
Dec 11, 2008 9.840 10.05 9.120 9.260 497,317 -0.73(-7.31%)
Dec 10, 2008 9.900 10.29 9.660 9.990 396,886 +0.29(+2.99%)
Dec 09, 2008 9.880 10.39 9.580 9.700 548,310 -0.36(-3.58%)
Dec 08, 2008 9.800 10.23 9.700 10.06 665,029 +0.49(+5.12%)
Dec 05, 2008 9.040 9.590 8.780 9.570 574,129 +0.34(+3.68%)
Dec 04, 2008 8.980 9.700 8.980 9.230 677,973 +0.08(+0.87%)
Dec 03, 2008 8.650 9.170 8.540 9.150 559,520 +0.06(+0.66%)
Dec 02, 2008 8.420 9.320 8.290 9.090 792,395 +0.94(+11.53%)
Dec 01, 2008 9.460 9.460 8.130 8.150 725,480 -1.61(-16.50%)
Nov 28, 2008 9.150 9.770 9.150 9.760 209,107 +0.39(+4.16%)
Nov 26, 2008 8.500 9.480 8.430 9.370 898,119 +0.88(+10.37%)
Nov 25, 2008 8.550 8.830 8.000 8.490 930,403 +0.00(+0.00%)
Nov 24, 2008 7.650 8.600 7.480 8.490 1,053,499 +0.98(+13.05%)
Nov 21, 2008 7.380 7.620 6.990 7.510 1,798,082 +0.39(+5.48%)
Nov 20, 2008 7.110 7.640 6.760 7.120 1,213,562 -0.13(-1.79%)
Nov 19, 2008 7.280 7.710 7.200 7.250 1,095,729 -0.06(-0.82%)
Nov 18, 2008 6.690 7.380 6.690 7.310 1,098,830 +0.67(+10.09%)
Nov 17, 2008 6.750 7.010 6.570 6.640 452,651 -0.11(-1.63%)
Nov 14, 2008 7.270 7.270 6.750 6.750 445,184 -0.53(-7.28%)
Nov 13, 2008 6.870 7.370 6.400 7.280 730,440 +0.40(+5.81%)
Nov 12, 2008 7.200 7.540 6.800 6.880 557,133 -0.43(-5.88%)
Nov 11, 2008 7.510 7.800 7.280 7.310 373,547 -0.29(-3.82%)
Nov 10, 2008 7.990 7.990 7.524 7.600 237,732 -0.18(-2.31%)
Nov 07, 2008 7.500 7.980 7.500 7.780 361,225 +0.37(+4.99%)
Nov 06, 2008 7.600 7.890 7.290 7.410 740,662 -0.21(-2.76%)
Nov 05, 2008 8.030 8.090 7.520 7.620 481,617 -0.49(-6.04%)
Nov 04, 2008 7.750 8.170 7.710 8.110 529,862 +0.51(+6.71%)
Nov 03, 2008 7.600 7.790 7.350 7.600 407,424 -0.18(-2.31%)
Oct 31, 2008 7.660 7.950 7.520 7.780 636,986 +0.00(+0.00%)
Oct 30, 2008 7.800 7.820 7.430 7.780 546,855 +0.20(+2.64%)
Oct 29, 2008 7.500 7.820 7.250 7.580 590,121 +0.10(+1.34%)
Oct 28, 2008 7.060 7.500 6.900 7.480 478,736 +0.59(+8.56%)
Oct 27, 2008 6.870 7.140 6.710 6.890 399,246 -0.11(-1.57%)
Oct 24, 2008 6.510 7.360 6.500 7.000 985,001 -0.16(-2.23%)
Oct 23, 2008 7.470 7.990 6.910 7.160 1,435,458 -0.36(-4.79%)
Oct 22, 2008 7.000 8.190 6.940 7.520 956,191 -0.47(-5.88%)
Oct 21, 2008 7.000 8.470 6.800 7.990 1,517,384 +0.49(+6.53%)
Oct 20, 2008 7.150 7.500 7.150 7.500 553,709 +0.50(+7.14%)
Oct 17, 2008 6.820 7.570 6.760 7.000 775,134 -0.17(-2.37%)
Oct 16, 2008 6.390 7.190 6.000 7.170 1,020,729 +0.87(+13.81%)
Oct 15, 2008 7.410 7.550 6.220 6.300 708,509 -1.20(-16.00%)
Oct 14, 2008 8.250 8.450 7.410 7.500 1,085,764 -0.30(-3.85%)
Oct 13, 2008 7.460 7.830 7.270 7.800 801,658 +0.64(+8.94%)
Oct 10, 2008 6.050 7.370 5.810 7.160 1,183,228 +0.91(+14.56%)
Oct 09, 2008 6.870 6.990 6.180 6.250 830,296 -0.33(-5.02%)
Oct 08, 2008 6.590 7.000 6.310 6.580 1,217,416 -0.26(-3.80%)
Oct 07, 2008 8.500 8.500 6.800 6.840 867,854 -0.35(-4.87%)
Oct 06, 2008 7.750 10.00 6.500 7.190 1,310,896 -0.75(-9.45%)
Oct 03, 2008 8.300 8.550 7.940 7.940 601,191 -0.21(-2.58%)
Oct 02, 2008 9.400 9.470 7.920 8.150 1,193,085 -1.32(-13.94%)
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.