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 31, 2012 6.370 6.540 6.210 6.410 1,625,752 +0.03(+0.47%)
May 30, 2012 6.530 6.550 6.330 6.380 513,685 -0.24(-3.63%)
May 29, 2012 6.490 6.700 6.480 6.620 646,170 +0.20(+3.12%)
May 25, 2012 6.310 6.460 6.220 6.420 463,600 +0.08(+1.26%)
May 24, 2012 6.470 6.490 6.220 6.340 640,097 -0.12(-1.86%)
May 23, 2012 6.210 6.530 6.105 6.460 892,013 +0.16(+2.54%)
May 22, 2012 6.400 6.540 6.220 6.300 812,699 -0.09(-1.41%)
May 21, 2012 6.180 6.420 6.030 6.390 904,023 +0.22(+3.57%)
May 18, 2012 6.400 6.450 6.120 6.170 1,121,884 -0.23(-3.59%)
May 17, 2012 6.270 6.560 6.260 6.400 1,679,615 +0.37(+6.14%)
May 16, 2012 6.180 6.240 6.020 6.030 999,572 -0.10(-1.63%)
May 15, 2012 6.200 6.300 6.110 6.130 933,792 -0.08(-1.21%)
May 14, 2012 6.310 6.400 6.200 6.205 907,557 -0.21(-3.20%)
May 11, 2012 6.450 6.529 6.300 6.410 780,647 -0.07(-1.08%)
May 10, 2012 6.680 6.850 6.440 6.480 844,849 -0.15(-2.26%)
May 09, 2012 6.680 6.810 6.600 6.630 900,068 -0.17(-2.50%)
May 08, 2012 6.550 6.820 6.540 6.800 820,184 +0.17(+2.56%)
May 07, 2012 6.620 6.790 6.550 6.630 1,215,745 -0.08(-1.19%)
May 04, 2012 6.860 6.890 6.670 6.710 860,319 -0.21(-3.03%)
May 03, 2012 6.930 7.100 6.855 6.920 904,775 -0.04(-0.57%)
May 02, 2012 7.040 7.040 6.850 6.960 964,752 -0.11(-1.56%)
May 01, 2012 7.140 7.325 7.030 7.070 795,475 -0.09(-1.26%)
Apr 30, 2012 7.420 7.420 7.100 7.160 979,172 -0.24(-3.24%)
Apr 27, 2012 7.540 7.540 7.250 7.400 921,711 -0.16(-2.12%)
Apr 26, 2012 7.500 8.040 7.250 7.560 2,931,434 -0.50(-6.20%)
Apr 25, 2012 7.670 8.090 7.650 8.060 1,514,744 +0.53(+7.04%)
Apr 24, 2012 7.510 7.550 7.370 7.530 634,824 +0.04(+0.53%)
Apr 23, 2012 7.720 8.000 7.430 7.490 1,265,827 -0.40(-5.07%)
Apr 20, 2012 7.780 8.140 7.700 7.890 1,415,908 +0.26(+3.41%)
Apr 19, 2012 7.640 7.930 7.600 7.630 876,274 -0.05(-0.65%)
Apr 18, 2012 7.620 7.710 7.580 7.680 670,677 +0.00(+0.00%)
Apr 17, 2012 7.630 7.800 7.570 7.680 572,769 +0.13(+1.72%)
Apr 16, 2012 7.510 7.680 7.330 7.550 687,010 +0.06(+0.80%)
Apr 13, 2012 7.770 7.770 7.410 7.490 652,910 -0.29(-3.73%)
Apr 12, 2012 7.530 7.800 7.509 7.780 702,646 +0.29(+3.94%)
Apr 11, 2012 7.290 7.510 7.290 7.485 703,105 +0.31(+4.25%)
Apr 10, 2012 7.380 7.520 7.170 7.180 1,171,660 +0.01(+0.14%)
Apr 09, 2012 7.350 7.350 7.150 7.170 680,281 -0.36(-4.78%)
Apr 05, 2012 7.230 7.590 7.160 7.530 965,041 +0.24(+3.29%)
Apr 04, 2012 7.460 7.460 7.150 7.290 907,700 -0.22(-2.93%)
Apr 03, 2012 7.740 7.780 7.480 7.510 1,083,787 -0.28(-3.59%)
Apr 02, 2012 8.050 8.145 7.770 7.790 1,204,148 -0.33(-4.06%)
Mar 30, 2012 8.210 8.300 8.120 8.120 555,806 +0.00(+0.00%)
Mar 29, 2012 8.110 8.170 7.970 8.120 457,600 -0.08(-0.98%)
Mar 28, 2012 8.180 8.230 8.030 8.200 655,446 +0.04(+0.49%)
Mar 27, 2012 8.020 8.320 8.020 8.160 967,649 +0.12(+1.56%)
Mar 26, 2012 7.710 8.040 7.680 8.035 974,135 +0.41(+5.31%)
Mar 23, 2012 7.750 7.750 7.610 7.630 631,025 -0.11(-1.42%)
Mar 22, 2012 7.730 7.820 7.650 7.740 493,267 -0.09(-1.15%)
Mar 21, 2012 7.750 7.840 7.650 7.830 662,418 +0.12(+1.56%)
Mar 20, 2012 7.750 7.820 7.569 7.710 605,116 -0.13(-1.66%)
Mar 19, 2012 7.680 7.935 7.600 7.840 680,100 +0.15(+1.95%)
Mar 16, 2012 7.890 7.960 7.650 7.690 784,632 -0.17(-2.16%)
Mar 15, 2012 7.740 7.900 7.670 7.860 526,715 +0.12(+1.55%)
Mar 14, 2012 7.810 8.070 7.660 7.740 754,467 -0.08(-1.02%)
Mar 13, 2012 7.600 7.820 7.530 7.820 1,005,919 +0.30(+3.99%)
Mar 12, 2012 7.900 7.900 7.500 7.520 675,975 -0.39(-4.93%)
Mar 09, 2012 7.910 7.950 7.800 7.910 435,528 +0.00(+0.00%)
Mar 08, 2012 7.740 7.990 7.650 7.910 618,677 +0.25(+3.26%)
Mar 07, 2012 7.480 7.700 7.480 7.660 573,020 +0.18(+2.41%)
Mar 06, 2012 7.600 7.650 7.440 7.480 662,537 -0.20(-2.60%)
Mar 05, 2012 7.740 7.760 7.650 7.680 495,263 -0.07(-0.90%)
Mar 02, 2012 7.880 8.045 7.730 7.750 639,439 -0.12(-1.52%)
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.