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 )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 8.330 8.560 8.210 8.540 863,421 +0.22(+2.64%)
May 28, 2009 8.330 8.420 8.050 8.320 664,455 +0.09(+1.09%)
May 27, 2009 8.480 8.560 8.230 8.230 808,436 -0.29(-3.40%)
May 26, 2009 8.140 8.580 8.140 8.520 581,910 +0.27(+3.27%)
May 22, 2009 8.180 8.340 8.000 8.250 410,024 +0.15(+1.85%)
May 21, 2009 8.200 8.220 7.900 8.100 578,763 -0.28(-3.34%)
May 20, 2009 8.350 8.530 8.160 8.380 627,940 +0.14(+1.70%)
May 19, 2009 8.080 8.310 8.050 8.240 723,723 +0.08(+0.98%)
May 18, 2009 8.050 8.220 7.920 8.160 822,771 +0.04(+0.49%)
May 15, 2009 8.030 8.400 7.970 8.120 436,392 +0.07(+0.87%)
May 14, 2009 8.000 8.180 7.900 8.050 487,407 +0.11(+1.39%)
May 13, 2009 7.940 8.100 7.920 7.940 567,921 -0.10(-1.24%)
May 12, 2009 8.160 8.190 7.950 8.040 584,730 -0.07(-0.86%)
May 11, 2009 8.460 8.510 8.060 8.110 724,396 -0.49(-5.70%)
May 08, 2009 8.550 8.620 8.300 8.600 458,276 +0.26(+3.12%)
May 07, 2009 8.630 8.870 8.230 8.340 614,072 -0.41(-4.69%)
May 06, 2009 8.500 8.830 8.370 8.750 609,367 +0.15(+1.74%)
May 05, 2009 8.530 8.840 8.480 8.600 620,817 -0.25(-2.82%)
May 04, 2009 8.750 8.960 8.720 8.850 610,837 +0.14(+1.61%)
May 01, 2009 8.260 8.750 8.260 8.710 559,064 +0.27(+3.20%)
Apr 30, 2009 8.220 8.620 8.060 8.440 1,344,845 +0.36(+4.46%)
Apr 29, 2009 8.260 8.290 8.050 8.080 714,881 -0.06(-0.74%)
Apr 28, 2009 8.250 8.305 8.100 8.140 569,077 -0.12(-1.45%)
Apr 27, 2009 8.450 8.500 8.160 8.260 653,567 -0.19(-2.25%)
Apr 24, 2009 8.540 8.540 8.220 8.450 695,246 +0.12(+1.44%)
Apr 23, 2009 8.410 8.590 8.220 8.330 869,272 +0.40(+5.04%)
Apr 22, 2009 8.290 8.490 7.900 7.930 1,188,397 -1.36(-14.64%)
Apr 21, 2009 8.970 9.500 8.900 9.290 936,249 +0.24(+2.65%)
Apr 20, 2009 9.210 9.400 8.890 9.050 529,456 -0.39(-4.13%)
Apr 17, 2009 9.330 9.680 9.260 9.440 1,050,091 +0.12(+1.29%)
Apr 16, 2009 8.900 9.370 8.820 9.320 726,038 +0.42(+4.72%)
Apr 15, 2009 8.490 8.900 8.460 8.900 449,822 +0.30(+3.49%)
Apr 14, 2009 8.440 8.850 8.320 8.600 440,015 +0.01(+0.12%)
Apr 13, 2009 8.540 8.680 8.170 8.590 455,216 -0.07(-0.81%)
Apr 09, 2009 8.400 8.710 8.360 8.660 534,922 +0.27(+3.22%)
Apr 08, 2009 8.140 8.400 8.100 8.390 363,381 +0.36(+4.48%)
Apr 07, 2009 8.240 8.340 8.020 8.030 384,123 -0.35(-4.18%)
Apr 06, 2009 8.420 8.450 8.260 8.380 431,797 -0.07(-0.83%)
Apr 03, 2009 8.110 8.500 8.010 8.450 550,285 +0.29(+3.55%)
Apr 02, 2009 8.260 8.300 7.970 8.160 975,974 +0.09(+1.12%)
Apr 01, 2009 7.600 8.180 7.410 8.070 1,084,692 +0.67(+9.05%)
Mar 31, 2009 7.330 7.740 7.260 7.400 1,121,257 +0.22(+3.06%)
Mar 30, 2009 7.320 7.540 7.000 7.180 656,900 -0.64(-8.18%)
Mar 26, 2009 7.710 7.890 7.540 7.820 555,029 +0.23(+3.03%)
Mar 25, 2009 7.670 7.840 7.150 7.590 635,256 +0.03(+0.40%)
Mar 24, 2009 8.310 8.370 7.520 7.560 711,212 -0.75(-9.03%)
Mar 23, 2009 8.040 8.310 7.650 8.310 527,520 +0.82(+10.95%)
Mar 20, 2009 7.910 7.910 7.350 7.490 751,468 -0.31(-3.97%)
Mar 19, 2009 8.080 8.150 7.680 7.800 401,879 -0.16(-2.01%)
Mar 18, 2009 7.480 7.990 7.480 7.960 575,776 +0.40(+5.29%)
Mar 17, 2009 7.090 7.590 7.000 7.560 496,199 +0.44(+6.18%)
Mar 16, 2009 7.250 7.390 7.040 7.120 385,371 -0.06(-0.84%)
Mar 13, 2009 7.000 7.250 7.000 7.180 417,819 +0.04(+0.56%)
Mar 12, 2009 6.390 7.170 6.250 7.140 726,931 +0.69(+10.70%)
Mar 11, 2009 6.570 6.630 6.370 6.450 289,124 -0.10(-1.53%)
Mar 10, 2009 5.860 6.550 5.860 6.550 611,238 +0.83(+14.51%)
Mar 09, 2009 5.870 6.105 5.690 5.720 597,890 -0.23(-3.87%)
Mar 06, 2009 6.190 6.330 5.810 5.950 673,642 -0.19(-3.09%)
Mar 05, 2009 6.540 6.638 6.130 6.140 643,983 -0.52(-7.81%)
Mar 04, 2009 6.690 6.810 6.500 6.660 686,861 -0.05(-0.75%)
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.