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

Infinera Corp (NQ: INFN )

5.410 -0.110 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2011 8.190 8.190 7.780 8.010 1,359,496 -0.12(-1.48%)
Feb 25, 2011 7.950 8.180 7.930 8.130 1,354,802 +0.25(+3.17%)
Feb 24, 2011 7.720 7.930 7.620 7.880 1,149,853 +0.19(+2.47%)
Feb 23, 2011 7.860 7.995 7.510 7.690 1,818,409 -0.17(-2.16%)
Feb 22, 2011 8.150 8.160 7.850 7.860 1,950,703 -0.42(-5.07%)
Feb 18, 2011 8.600 8.660 8.200 8.280 1,480,759 -0.27(-3.16%)
Feb 17, 2011 8.140 8.600 8.100 8.550 2,711,270 +0.37(+4.52%)
Feb 16, 2011 8.090 8.290 8.050 8.180 1,420,556 +0.11(+1.36%)
Feb 15, 2011 8.310 8.370 8.050 8.070 1,478,719 -0.26(-3.12%)
Feb 14, 2011 8.790 8.800 8.230 8.330 2,008,789 -0.44(-5.02%)
Feb 11, 2011 8.570 8.820 8.520 8.770 1,119,850 +0.19(+2.21%)
Feb 10, 2011 8.420 8.700 8.300 8.580 1,131,847 +0.09(+1.06%)
Feb 09, 2011 8.570 8.660 8.430 8.490 1,658,760 -0.09(-1.05%)
Feb 08, 2011 8.730 8.800 8.500 8.580 1,644,078 +0.01(+0.12%)
Feb 07, 2011 8.600 8.870 8.530 8.570 3,622,644 +0.12(+1.42%)
Feb 04, 2011 7.930 8.480 7.860 8.450 3,921,630 +0.67(+8.61%)
Feb 03, 2011 7.600 7.940 7.560 7.780 1,678,595 +0.18(+2.37%)
Feb 02, 2011 7.750 7.800 7.590 7.600 1,377,160 -0.15(-1.94%)
Feb 01, 2011 7.380 7.870 7.360 7.750 2,288,755 +0.42(+5.66%)
Jan 31, 2011 7.500 7.510 7.130 7.335 4,377,685 -0.04(-0.47%)
Jan 28, 2011 7.340 7.750 7.220 7.370 11,203,119 -1.61(-17.93%)
Jan 27, 2011 9.240 9.240 8.940 8.980 1,802,328 -0.21(-2.29%)
Jan 26, 2011 9.110 9.385 8.950 9.190 1,739,102 +0.15(+1.66%)
Jan 25, 2011 9.350 9.380 8.830 9.040 2,139,022 -0.31(-3.32%)
Jan 24, 2011 9.200 9.450 9.120 9.350 1,603,648 +0.12(+1.30%)
Jan 21, 2011 9.580 9.590 9.110 9.230 1,633,316 -0.27(-2.84%)
Jan 20, 2011 9.690 9.690 9.280 9.500 1,934,200 -0.29(-2.96%)
Jan 19, 2011 10.34 10.45 9.770 9.790 2,088,009 -0.55(-5.32%)
Jan 18, 2011 10.55 10.64 10.18 10.34 1,819,923 -0.28(-2.64%)
Jan 14, 2011 10.24 10.62 10.16 10.62 1,266,051 +0.40(+3.91%)
Jan 13, 2011 10.35 10.46 10.17 10.22 1,239,773 -0.18(-1.73%)
Jan 12, 2011 10.61 10.69 10.34 10.40 1,364,509 -0.10(-0.95%)
Jan 11, 2011 10.78 10.94 10.49 10.50 928,449 -0.22(-2.05%)
Jan 10, 2011 10.63 10.75 10.43 10.72 969,717 -0.03(-0.28%)
Jan 07, 2011 11.06 11.10 10.56 10.75 1,229,423 -0.31(-2.80%)
Jan 06, 2011 10.61 11.15 10.52 11.06 1,152,031 +0.42(+3.95%)
Jan 05, 2011 10.26 10.64 10.20 10.64 731,448 +0.29(+2.80%)
Jan 04, 2011 10.60 10.64 10.20 10.35 849,112 -0.23(-2.17%)
Jan 03, 2011 10.41 10.69 10.28 10.58 1,248,096 +0.25(+2.42%)
Dec 31, 2010 10.27 10.39 10.10 10.33 669,537 +0.03(+0.29%)
Dec 30, 2010 10.27 10.39 10.25 10.30 485,786 +0.00(+0.00%)
Dec 29, 2010 10.27 10.44 10.27 10.30 509,768 +0.04(+0.39%)
Dec 28, 2010 10.44 10.49 10.21 10.26 703,596 -0.24(-2.29%)
Dec 27, 2010 10.20 10.54 10.10 10.50 741,916 +0.19(+1.84%)
Dec 23, 2010 10.38 10.50 10.25 10.31 812,173 -0.11(-1.06%)
Dec 22, 2010 10.74 10.74 10.31 10.42 1,175,667 -0.29(-2.71%)
Dec 21, 2010 10.92 10.95 10.65 10.71 981,922 -0.09(-0.83%)
Dec 20, 2010 10.80 10.90 10.72 10.80 1,079,680 -0.11(-1.01%)
Dec 17, 2010 10.97 11.05 10.84 10.91 1,825,548 -0.09(-0.82%)
Dec 16, 2010 10.40 11.00 10.36 11.00 2,086,358 +0.84(+8.27%)
Dec 15, 2010 10.08 10.40 10.00 10.16 1,153,285 +0.10(+0.99%)
Dec 14, 2010 10.77 10.83 9.980 10.06 2,513,630 -0.20(-1.95%)
Dec 13, 2010 10.37 10.50 10.26 10.26 1,054,860 -0.04(-0.39%)
Dec 10, 2010 10.01 10.40 9.990 10.30 1,341,234 +0.34(+3.41%)
Dec 09, 2010 10.29 10.30 9.850 9.960 2,456,591 -0.10(-0.99%)
Dec 08, 2010 9.970 10.14 9.800 10.06 2,678,057 +0.50(+5.23%)
Dec 07, 2010 9.500 9.750 9.380 9.560 2,827,304 +0.25(+2.66%)
Dec 06, 2010 9.000 9.360 8.880 9.312 1,987,554 +0.40(+4.52%)
Dec 03, 2010 8.560 8.960 8.500 8.910 2,117,079 +0.35(+4.09%)
Dec 02, 2010 8.300 8.620 8.260 8.560 1,904,009 +0.32(+3.88%)
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.