Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2012 4.900 4.960 4.900 4.920 687,188 +0.04(+0.82%)
Oct 26, 2012 4.910 4.880 4.880 4.880 946,500 -0.01(-0.20%)
Oct 25, 2012 5.100 5.250 4.750 4.890 2,593,845 +0.19(+4.04%)
Oct 24, 2012 4.750 4.805 4.620 4.700 1,425,589 +0.00(+0.00%)
Oct 23, 2012 4.670 4.750 4.570 4.700 1,469,467 -0.13(-2.69%)
Oct 19, 2012 4.920 4.970 4.750 4.830 1,138,003 -0.12(-2.42%)
Oct 18, 2012 5.100 5.200 4.950 4.950 944,837 -0.13(-2.56%)
Oct 17, 2012 5.080 5.180 5.040 5.080 604,098 +0.00(+0.00%)
Oct 16, 2012 5.000 5.095 4.930 5.080 731,636 +0.12(+2.42%)
Oct 15, 2012 5.200 5.200 4.950 4.960 1,196,152 -0.24(-4.62%)
Oct 12, 2012 5.210 5.300 5.150 5.200 390,290 -0.02(-0.38%)
Oct 11, 2012 5.200 5.280 5.180 5.220 302,304 +0.05(+0.97%)
Oct 10, 2012 5.180 5.250 5.055 5.170 645,954 +0.03(+0.58%)
Oct 09, 2012 5.380 5.380 5.130 5.140 779,742 -0.24(-4.46%)
Oct 08, 2012 5.350 5.400 5.320 5.380 268,424 -0.01(-0.19%)
Oct 05, 2012 5.380 5.520 5.360 5.390 326,258 +0.04(+0.75%)
Oct 04, 2012 5.400 5.400 5.300 5.350 423,724 -0.02(-0.37%)
Oct 03, 2012 5.440 5.510 5.370 5.370 583,571 -0.07(-1.29%)
Oct 02, 2012 5.490 5.508 5.380 5.440 577,417 -0.04(-0.73%)
Oct 01, 2012 5.520 5.579 5.410 5.480 566,034 +0.00(+0.00%)
Sep 28, 2012 5.520 5.589 5.480 5.480 397,095 -0.09(-1.62%)
Sep 27, 2012 5.530 5.620 5.470 5.570 473,805 +0.06(+1.09%)
Sep 26, 2012 5.530 5.560 5.400 5.510 592,119 -0.02(-0.36%)
Sep 25, 2012 5.650 5.720 5.510 5.530 755,245 -0.08(-1.43%)
Sep 24, 2012 5.640 5.740 5.600 5.610 470,480 -0.08(-1.41%)
Sep 21, 2012 5.790 5.810 5.650 5.690 1,005,467 -0.03(-0.52%)
Sep 20, 2012 5.800 5.830 5.700 5.720 778,273 -0.10(-1.72%)
Sep 19, 2012 5.960 5.980 5.782 5.820 1,116,573 -0.13(-2.18%)
Sep 18, 2012 6.040 6.090 5.940 5.950 755,222 -0.10(-1.65%)
Sep 17, 2012 6.100 6.140 5.970 6.050 788,018 -0.10(-1.63%)
Sep 14, 2012 5.900 6.180 5.900 6.150 1,423,573 +0.27(+4.59%)
Sep 13, 2012 5.780 5.900 5.760 5.880 810,891 +0.09(+1.55%)
Sep 12, 2012 5.750 5.880 5.750 5.790 685,288 +0.07(+1.22%)
Sep 11, 2012 5.870 5.920 5.700 5.720 1,006,416 -0.14(-2.39%)
Sep 10, 2012 5.990 6.010 5.850 5.860 570,908 -0.17(-2.82%)
Sep 07, 2012 5.850 6.050 5.850 6.030 665,738 +0.18(+3.08%)
Sep 06, 2012 5.690 5.880 5.670 5.850 893,377 +0.22(+3.91%)
Sep 05, 2012 5.630 5.680 5.560 5.630 396,703 -0.02(-0.35%)
Sep 04, 2012 5.670 5.700 5.550 5.650 602,372 -0.03(-0.53%)
Aug 31, 2012 5.760 5.770 5.630 5.680 528,042 -0.02(-0.35%)
Aug 30, 2012 5.830 5.860 5.680 5.700 556,388 -0.23(-3.88%)
Aug 29, 2012 5.890 6.000 5.840 5.930 414,144 +0.15(+2.60%)
Aug 27, 2012 5.760 5.800 5.670 5.780 387,594 +0.06(+1.05%)
Aug 24, 2012 5.620 5.720 5.600 5.720 412,388 +0.07(+1.24%)
Aug 23, 2012 5.770 5.820 5.610 5.650 498,845 -0.13(-2.25%)
Aug 22, 2012 5.750 5.840 5.720 5.780 380,611 +0.05(+0.87%)
Aug 21, 2012 5.830 5.880 5.700 5.730 434,600 -0.10(-1.72%)
Aug 20, 2012 5.980 5.980 5.820 5.830 500,608 -0.20(-3.32%)
Aug 17, 2012 5.840 6.040 5.800 6.030 577,541 +0.17(+2.90%)
Aug 16, 2012 5.690 5.890 5.690 5.860 596,464 +0.13(+2.27%)
Aug 15, 2012 5.670 5.760 5.670 5.730 260,560 +0.03(+0.53%)
Aug 14, 2012 5.960 5.980 5.650 5.700 553,239 -0.21(-3.55%)
Aug 13, 2012 6.050 6.100 5.780 5.910 491,415 -0.14(-2.31%)
Aug 10, 2012 6.100 6.130 5.990 6.050 326,309 -0.06(-0.98%)
Aug 09, 2012 5.770 6.110 5.770 6.110 603,486 +0.35(+6.08%)
Aug 08, 2012 5.770 5.840 5.720 5.760 305,136 -0.05(-0.86%)
Aug 07, 2012 5.700 5.950 5.650 5.810 548,133 +0.16(+2.83%)
Aug 06, 2012 5.630 5.720 5.410 5.650 1,246,193 +0.07(+1.25%)
Aug 03, 2012 5.610 5.700 5.560 5.580 611,010 +0.05(+0.90%)
Aug 02, 2012 5.340 5.610 5.290 5.530 1,018,596 +0.15(+2.79%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.