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 )

5.720 +0.260 (+4.76%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2011 6.460 6.660 6.250 6.430 1,206,763 -0.10(-1.53%)
Jul 28, 2011 6.550 6.740 6.500 6.530 954,798 -0.05(-0.76%)
Jul 27, 2011 6.940 7.020 6.540 6.580 1,796,057 -0.47(-6.67%)
Jul 26, 2011 6.990 7.120 6.975 7.050 518,758 +0.04(+0.57%)
Jul 25, 2011 7.070 7.130 7.000 7.010 658,356 -0.22(-3.04%)
Jul 22, 2011 7.240 7.330 7.120 7.230 752,025 -0.02(-0.28%)
Jul 21, 2011 7.080 7.300 7.010 7.250 1,443,997 +0.16(+2.26%)
Jul 20, 2011 7.050 7.140 6.750 7.090 3,329,621 +0.52(+7.91%)
Jul 19, 2011 6.150 6.710 6.140 6.570 1,952,214 +0.37(+5.97%)
Jul 18, 2011 6.480 6.480 6.140 6.200 829,978 -0.31(-4.76%)
Jul 15, 2011 6.500 6.560 6.440 6.510 710,064 +0.01(+0.15%)
Jul 14, 2011 6.740 6.780 6.490 6.500 766,657 -0.23(-3.42%)
Jul 13, 2011 6.820 6.870 6.660 6.730 1,138,785 -0.01(-0.15%)
Jul 12, 2011 6.980 6.990 6.740 6.740 1,137,606 -0.28(-3.99%)
Jul 11, 2011 7.160 7.270 6.960 7.020 1,040,225 -0.26(-3.57%)
Jul 08, 2011 7.470 7.490 7.240 7.280 1,173,411 -0.32(-4.21%)
Jul 07, 2011 7.310 7.600 7.260 7.600 1,705,732 +0.36(+4.97%)
Jul 06, 2011 7.030 7.240 7.020 7.240 1,219,787 +0.21(+2.99%)
Jul 05, 2011 7.020 7.040 6.850 7.030 884,240 +0.02(+0.29%)
Jul 01, 2011 6.950 7.090 6.870 7.010 828,449 +0.10(+1.45%)
Jun 30, 2011 6.810 6.950 6.800 6.910 548,584 +0.11(+1.62%)
Jun 29, 2011 6.700 6.840 6.600 6.800 675,464 +0.09(+1.34%)
Jun 28, 2011 6.850 6.857 6.620 6.710 700,949 -0.13(-1.90%)
Jun 27, 2011 6.610 6.850 6.580 6.840 842,402 +0.26(+3.95%)
Jun 24, 2011 6.580 6.699 6.500 6.580 3,897,211 +0.00(+0.00%)
Jun 23, 2011 6.290 6.590 6.230 6.580 1,007,428 +0.20(+3.13%)
Jun 22, 2011 6.420 6.560 6.360 6.380 668,616 -0.08(-1.24%)
Jun 21, 2011 6.120 6.500 6.120 6.460 1,224,852 +0.41(+6.78%)
Jun 20, 2011 6.045 6.140 6.000 6.050 603,768 +0.03(+0.50%)
Jun 17, 2011 6.120 6.120 5.910 6.020 1,357,315 -0.03(-0.50%)
Jun 16, 2011 6.060 6.170 5.930 6.050 843,119 -0.02(-0.33%)
Jun 15, 2011 6.210 6.260 6.050 6.070 663,551 -0.23(-3.65%)
Jun 14, 2011 6.220 6.310 6.150 6.300 517,700 +0.17(+2.77%)
Jun 13, 2011 6.140 6.240 6.120 6.130 728,153 +0.01(+0.16%)
Jun 10, 2011 6.290 6.310 6.100 6.120 762,040 -0.19(-3.01%)
Jun 09, 2011 6.250 6.400 6.150 6.310 903,714 +0.10(+1.61%)
Jun 08, 2011 6.450 6.520 6.180 6.210 1,224,669 -0.30(-4.61%)
Jun 07, 2011 6.580 6.640 6.470 6.510 506,114 -0.04(-0.61%)
Jun 06, 2011 6.640 6.740 6.530 6.550 756,385 -0.07(-1.06%)
Jun 03, 2011 6.750 6.770 6.610 6.620 690,189 -0.23(-3.36%)
May 24, 2011 7.000 7.020 6.840 6.850 722,619 -0.14(-2.00%)
May 23, 2011 7.100 7.150 6.850 6.990 1,292,029 -0.20(-2.78%)
May 20, 2011 7.210 7.280 7.080 7.190 1,135,680 -0.05(-0.76%)
May 19, 2011 7.310 7.350 7.200 7.245 1,199,655 -0.00(-0.07%)
May 18, 2011 7.110 7.250 7.020 7.250 819,964 +0.14(+1.97%)
May 17, 2011 7.340 7.385 7.050 7.110 1,519,545 -0.28(-3.79%)
May 16, 2011 7.530 7.590 7.390 7.390 959,565 -0.18(-2.38%)
May 13, 2011 7.580 7.690 7.500 7.570 871,048 -0.05(-0.66%)
May 12, 2011 7.470 7.660 7.370 7.620 805,344 +0.07(+0.93%)
May 11, 2011 7.780 7.780 7.490 7.550 996,407 -0.25(-3.21%)
May 10, 2011 7.630 7.860 7.610 7.800 1,081,807 +0.20(+2.63%)
May 09, 2011 7.510 7.670 7.460 7.600 546,199 +0.09(+1.20%)
May 06, 2011 7.750 7.790 7.350 7.510 1,242,821 -0.09(-1.18%)
May 05, 2011 7.470 7.740 7.470 7.600 1,764,734 +0.08(+1.06%)
May 04, 2011 7.440 7.570 7.320 7.520 1,925,485 +0.07(+0.94%)
May 03, 2011 7.500 7.640 7.350 7.450 1,551,003 -0.08(-1.06%)
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.