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 (%)
Feb 26, 2010 12.24 12.55 12.20 12.50 1,005,054 +0.31(+2.54%)
Feb 25, 2010 12.13 12.20 11.81 12.19 633,963 -0.07(-0.57%)
Feb 24, 2010 11.86 12.53 11.84 12.26 832,309 +0.39(+3.29%)
Feb 23, 2010 12.15 12.20 11.72 11.87 807,794 -0.35(-2.86%)
Feb 22, 2010 12.17 12.48 11.96 12.22 748,279 +0.12(+0.99%)
Feb 19, 2010 11.89 12.30 11.84 12.10 662,804 +0.11(+0.92%)
Feb 18, 2010 12.02 12.10 11.92 11.99 1,191,769 -0.14(-1.15%)
Feb 17, 2010 11.75 12.23 11.63 12.13 2,250,179 +0.42(+3.59%)
Feb 16, 2010 11.51 11.80 11.30 11.71 729,938 +0.31(+2.72%)
Feb 12, 2010 10.90 11.40 11.40 11.40 1,341,500 +0.29(+2.61%)
Feb 11, 2010 11.20 11.40 10.93 11.11 1,081,234 -0.24(-2.15%)
Feb 10, 2010 10.84 11.49 10.59 11.35 3,331,818 +1.17(+11.53%)
Feb 09, 2010 10.28 10.40 10.10 10.18 691,243 +0.14(+1.39%)
Feb 08, 2010 10.16 10.40 9.870 10.04 552,083 -0.04(-0.40%)
Feb 05, 2010 10.23 10.23 9.640 10.08 920,024 +0.02(+0.20%)
Feb 04, 2010 10.96 11.00 10.02 10.06 824,136 -0.84(-7.71%)
Feb 03, 2010 10.88 11.00 10.75 10.90 570,070 -0.01(-0.09%)
Feb 02, 2010 10.46 11.00 10.39 10.91 550,350 +0.43(+4.10%)
Feb 01, 2010 10.37 10.64 10.30 10.48 542,485 +0.18(+1.75%)
Jan 29, 2010 10.38 10.81 10.14 10.30 1,238,477 +0.08(+0.78%)
Jan 28, 2010 10.01 10.39 9.750 10.22 611,516 +0.20(+2.00%)
Jan 27, 2010 10.06 10.12 9.800 10.02 571,245 +0.00(+0.00%)
Jan 26, 2010 10.10 10.23 9.950 10.02 597,622 -0.09(-0.89%)
Jan 25, 2010 10.43 10.43 9.980 10.11 951,779 -0.19(-1.84%)
Jan 22, 2010 10.95 10.95 10.25 10.30 955,931 -0.64(-5.85%)
Jan 21, 2010 11.41 11.50 10.80 10.94 911,810 -0.47(-4.12%)
Jan 20, 2010 11.30 11.64 10.89 11.41 1,337,687 -0.06(-0.52%)
Jan 19, 2010 10.64 11.74 10.62 11.47 2,144,427 +0.76(+7.10%)
Jan 15, 2010 10.98 10.71 10.71 10.71 1,137,700 -0.24(-2.19%)
Jan 14, 2010 10.92 11.02 10.58 10.95 758,331 +0.01(+0.09%)
Jan 13, 2010 10.62 11.25 10.24 10.94 950,034 +0.43(+4.09%)
Jan 12, 2010 10.89 11.00 10.37 10.51 815,229 -0.48(-4.37%)
Jan 11, 2010 11.00 11.30 10.78 10.99 1,296,305 +0.10(+0.92%)
Jan 08, 2010 10.26 10.96 10.26 10.89 2,317,338 +0.52(+5.01%)
Jan 07, 2010 10.00 10.45 9.850 10.37 1,089,026 +0.30(+2.98%)
Jan 06, 2010 9.900 10.14 9.770 10.07 2,844,257 +0.72(+7.70%)
Jan 05, 2010 9.150 9.500 9.110 9.350 428,063 +0.22(+2.41%)
Jan 04, 2010 9.010 9.130 8.980 9.130 581,100 +0.21(+2.35%)
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%)
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.