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 (%)
Nov 30, 2009 8.040 8.240 8.010 8.230 597,331 +0.15(+1.86%)
Nov 27, 2009 7.880 8.140 7.880 8.080 289,967 -0.04(-0.49%)
Nov 25, 2009 8.150 8.220 8.100 8.120 295,357 -0.02(-0.25%)
Nov 24, 2009 8.210 8.210 8.020 8.140 339,383 -0.05(-0.61%)
Nov 23, 2009 8.080 8.230 7.980 8.190 765,243 +0.26(+3.28%)
Nov 20, 2009 8.020 8.150 7.830 7.930 433,476 -0.13(-1.61%)
Nov 19, 2009 8.150 8.280 7.920 8.060 661,572 -0.20(-2.42%)
Nov 18, 2009 8.410 8.590 8.060 8.260 863,451 -0.11(-1.31%)
Nov 17, 2009 8.100 8.380 8.050 8.370 781,367 +0.33(+4.10%)
Nov 16, 2009 7.990 8.060 7.910 8.040 617,321 +0.24(+3.08%)
Nov 13, 2009 7.780 7.850 7.660 7.800 518,631 +0.06(+0.78%)
Nov 12, 2009 7.770 7.790 7.560 7.740 581,345 -0.02(-0.26%)
Nov 11, 2009 7.600 7.830 7.510 7.760 704,451 +0.29(+3.88%)
Nov 10, 2009 7.680 7.680 7.400 7.470 406,672 -0.19(-2.48%)
Nov 09, 2009 7.570 7.660 7.410 7.660 497,670 +0.20(+2.68%)
Nov 06, 2009 7.410 7.570 7.370 7.460 433,336 +0.02(+0.27%)
Nov 05, 2009 7.330 7.500 7.280 7.440 425,671 +0.21(+2.90%)
Nov 04, 2009 7.510 7.570 7.220 7.230 460,040 -0.22(-2.95%)
Nov 03, 2009 7.180 7.470 7.120 7.450 631,521 +0.23(+3.19%)
Nov 02, 2009 7.510 7.570 7.150 7.220 783,556 -0.21(-2.83%)
Oct 30, 2009 7.600 7.600 7.410 7.430 911,603 -0.19(-2.49%)
Oct 29, 2009 7.650 7.730 7.550 7.620 562,753 +0.01(+0.13%)
Oct 28, 2009 7.800 7.900 7.600 7.610 711,828 -0.18(-2.31%)
Oct 27, 2009 7.860 7.990 7.790 7.790 455,563 +0.00(+0.00%)
Oct 26, 2009 8.040 8.050 7.750 7.790 786,089 -0.27(-3.35%)
Oct 23, 2009 8.310 8.450 8.020 8.060 770,124 -0.35(-4.16%)
Oct 22, 2009 8.190 8.420 8.140 8.410 594,252 +0.25(+3.06%)
Oct 21, 2009 8.300 8.380 8.130 8.160 1,291,698 +0.14(+1.75%)
Oct 20, 2009 8.010 8.160 8.000 8.020 536,830 -0.10(-1.23%)
Oct 19, 2009 8.130 8.170 8.010 8.120 373,043 +0.06(+0.74%)
Oct 16, 2009 8.110 8.170 8.010 8.060 425,341 -0.07(-0.86%)
Oct 15, 2009 8.150 8.200 8.070 8.130 468,345 -0.05(-0.61%)
Oct 14, 2009 8.230 8.260 8.130 8.180 433,147 +0.06(+0.74%)
Oct 13, 2009 8.210 8.270 8.110 8.120 466,012 -0.06(-0.73%)
Oct 12, 2009 8.190 8.330 8.110 8.180 556,656 -0.02(-0.24%)
Oct 09, 2009 8.020 8.210 8.010 8.200 331,975 +0.22(+2.76%)
Oct 08, 2009 8.160 8.210 7.970 7.980 721,917 +0.03(+0.38%)
Oct 07, 2009 7.720 8.020 7.600 7.950 669,557 +0.22(+2.85%)
Oct 06, 2009 7.640 7.810 7.550 7.730 496,391 +0.12(+1.58%)
Oct 05, 2009 7.350 7.610 7.180 7.610 604,377 +0.36(+4.97%)
Oct 02, 2009 7.390 7.390 7.250 7.250 509,528 -0.24(-3.20%)
Oct 01, 2009 7.910 7.930 7.460 7.490 604,259 -0.46(-5.79%)
Sep 30, 2009 8.180 8.180 7.910 7.950 367,570 -0.18(-2.21%)
Sep 29, 2009 8.280 8.300 8.060 8.130 364,970 -0.16(-1.93%)
Sep 28, 2009 8.310 8.610 8.280 8.290 524,600 -0.04(-0.48%)
Sep 25, 2009 8.290 8.400 8.200 8.330 335,752 -0.03(-0.36%)
Sep 24, 2009 8.660 8.780 8.220 8.360 841,254 -0.27(-3.13%)
Sep 23, 2009 8.680 8.970 8.610 8.630 732,150 -0.01(-0.12%)
Sep 22, 2009 8.430 9.050 8.360 8.640 1,741,221 +0.48(+5.88%)
Sep 21, 2009 8.120 8.300 7.900 8.160 374,631 +0.03(+0.37%)
Sep 18, 2009 8.350 8.350 8.070 8.130 1,009,357 -0.16(-1.93%)
Sep 17, 2009 8.680 8.740 8.230 8.290 764,575 -0.36(-4.16%)
Sep 16, 2009 8.250 8.750 8.200 8.650 850,773 +0.47(+5.75%)
Sep 15, 2009 7.250 8.220 7.250 8.180 1,934,040 +0.98(+13.61%)
Sep 14, 2009 7.080 7.220 7.025 7.200 587,533 +0.09(+1.27%)
Sep 11, 2009 7.050 7.160 7.040 7.110 285,352 +0.07(+0.99%)
Sep 10, 2009 7.200 7.200 7.010 7.040 371,783 -0.12(-1.68%)
Sep 09, 2009 7.080 7.170 7.030 7.160 306,445 +0.08(+1.13%)
Sep 08, 2009 7.050 7.110 7.010 7.080 368,570 +0.08(+1.14%)
Sep 04, 2009 7.010 7.040 6.900 7.000 422,901 -0.01(-0.14%)
Sep 03, 2009 6.950 7.030 6.900 7.010 307,731 +0.07(+1.01%)
Sep 02, 2009 6.900 7.000 6.800 6.940 263,418 +0.04(+0.58%)
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.