Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Finisar Corp (NQ: FNSR )

N/A UNCHANGED
Last Price Updated: 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, 2009 9.110 8.920 8.920 8.920 204,100 -0.15(-1.65%)
Dec 30, 2009 9.030 9.100 8.930 9.070 233,000 -0.05(-0.55%)
Dec 29, 2009 9.080 9.170 8.950 9.120 240,711 +0.02(+0.22%)
Dec 28, 2009 8.880 9.100 8.710 9.100 328,870 +0.20(+2.25%)
Dec 24, 2009 8.820 8.970 8.800 8.900 125,848 +0.13(+1.48%)
Dec 23, 2009 8.750 8.800 8.630 8.770 198,073 +0.08(+0.92%)
Dec 22, 2009 8.610 8.740 8.540 8.690 685,939 +0.08(+0.93%)
Dec 21, 2009 8.760 8.840 8.610 8.610 967,994 -0.10(-1.15%)
Dec 18, 2009 8.590 8.790 8.420 8.710 1,675,967 +0.20(+2.35%)
Dec 17, 2009 8.240 8.590 8.240 8.510 865,392 +0.15(+1.79%)
Dec 16, 2009 8.410 8.451 8.310 8.360 779,262 -0.15(-1.76%)
Dec 15, 2009 8.520 8.730 8.446 8.510 466,716 -0.05(-0.58%)
Dec 14, 2009 8.460 8.700 8.390 8.560 1,173,349 +0.45(+5.55%)
Dec 11, 2009 7.820 8.230 7.810 8.110 953,835 +0.33(+4.24%)
Dec 10, 2009 8.060 8.110 7.650 7.780 1,329,281 -0.20(-2.51%)
Dec 09, 2009 8.270 8.340 7.910 7.980 1,062,495 -0.31(-3.74%)
Dec 08, 2009 8.590 8.590 8.230 8.290 791,138 -0.31(-3.60%)
Dec 07, 2009 8.350 8.650 8.330 8.600 965,012 +0.17(+2.02%)
Dec 04, 2009 9.300 9.450 8.250 8.430 2,627,304 -1.28(-13.18%)
Dec 03, 2009 9.730 9.820 9.570 9.710 907,366 -0.05(-0.51%)
Dec 02, 2009 9.560 9.790 9.550 9.760 745,195 +0.16(+1.67%)
Dec 01, 2009 9.220 9.700 9.190 9.600 1,244,480 +0.50(+5.49%)
Nov 30, 2009 9.150 9.200 8.900 9.100 689,263 -0.01(-0.11%)
Nov 27, 2009 8.990 9.160 8.860 9.110 163,367 -0.19(-2.04%)
Nov 25, 2009 9.300 9.330 9.170 9.300 191,733 +0.04(+0.43%)
Nov 24, 2009 9.500 9.500 9.150 9.260 361,358 -0.26(-2.73%)
Nov 23, 2009 9.480 9.740 9.360 9.520 358,075 +0.16(+1.71%)
Nov 20, 2009 9.200 9.420 9.140 9.360 657,169 +0.06(+0.65%)
Nov 19, 2009 9.300 9.420 8.930 9.300 501,414 -0.13(-1.38%)
Nov 18, 2009 9.180 9.490 9.000 9.430 580,092 +0.28(+3.06%)
Nov 17, 2009 9.010 9.190 8.950 9.150 259,551 +0.17(+1.89%)
Nov 16, 2009 8.350 9.010 8.310 8.980 1,272,147 +0.57(+6.78%)
Nov 13, 2009 8.240 8.410 8.150 8.410 256,867 +0.13(+1.57%)
Nov 12, 2009 8.000 8.480 7.890 8.280 869,190 +0.21(+2.60%)
Nov 11, 2009 8.000 8.140 7.780 8.070 1,321,372 +0.25(+3.20%)
Nov 10, 2009 8.180 8.180 7.800 7.820 232,872 -0.35(-4.28%)
Nov 09, 2009 8.050 8.170 7.930 8.170 582,037 +0.17(+2.12%)
Nov 06, 2009 7.930 8.100 7.810 8.000 516,455 +0.07(+0.88%)
Nov 05, 2009 7.440 8.060 7.440 7.930 865,263 +0.59(+8.04%)
Nov 04, 2009 7.280 7.650 7.260 7.340 777,727 +0.07(+0.96%)
Nov 03, 2009 7.070 7.300 7.050 7.270 1,285,070 +0.08(+1.11%)
Nov 02, 2009 7.420 7.640 7.050 7.190 862,360 -0.26(-3.49%)
Oct 30, 2009 7.880 7.960 7.320 7.450 1,098,653 -0.50(-6.29%)
Oct 29, 2009 7.690 8.070 7.690 7.950 1,044,504 +0.19(+2.45%)
Oct 28, 2009 8.100 8.190 7.650 7.760 1,343,710 -0.49(-5.94%)
Oct 27, 2009 8.500 8.670 8.050 8.250 941,308 -0.24(-2.83%)
Oct 26, 2009 8.860 9.100 8.360 8.490 538,490 -0.27(-3.08%)
Oct 23, 2009 8.680 9.250 8.580 8.760 403,725 -0.30(-3.31%)
Oct 22, 2009 8.810 9.060 8.740 9.060 266,011 +0.15(+1.68%)
Oct 21, 2009 8.950 9.360 8.820 8.910 701,776 -0.01(-0.11%)
Oct 20, 2009 8.800 9.090 8.640 8.920 831,307 +0.03(+0.34%)
Oct 19, 2009 9.140 9.150 8.710 8.890 749,841 -0.16(-1.77%)
Oct 16, 2009 9.460 9.540 9.000 9.050 572,812 -0.55(-5.73%)
Oct 15, 2009 9.800 9.800 9.480 9.600 313,014 -0.25(-2.54%)
Oct 14, 2009 9.660 9.850 9.550 9.850 872,546 +0.23(+2.39%)
Oct 13, 2009 9.780 9.780 9.230 9.620 1,075,385 -0.09(-0.93%)
Oct 12, 2009 9.660 10.00 9.450 9.710 1,195,864 +0.17(+1.78%)
Oct 09, 2009 8.580 9.560 8.410 9.540 4,542,266 +1.00(+11.71%)
Oct 08, 2009 8.770 8.980 8.310 8.540 6,445,052 -0.98(-10.29%)
Oct 07, 2009 9.790 9.790 9.340 9.520 459,775 -0.15(-1.55%)
Oct 06, 2009 9.500 9.810 9.375 9.670 720,734 +0.33(+3.53%)
Oct 05, 2009 9.400 9.660 9.050 9.340 403,346 +0.13(+1.41%)
Oct 02, 2009 9.100 9.240 8.600 9.210 944,798 -0.04(-0.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.