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 )

5.460 +0.350 (+6.85%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Mar 29, 2018 10.86 10.86 10.86 0 +0.24(+2.26%)
Mar 28, 2018 10.89 10.98 10.58 10.62 898,727 -0.29(-2.66%)
Mar 27, 2018 11.05 11.20 10.86 10.91 1,053,198 -0.11(-1.00%)
Mar 26, 2018 10.79 11.02 10.62 11.02 1,302,324 +0.39(+3.67%)
Mar 23, 2018 10.89 10.97 10.62 10.63 1,170,482 -0.29(-2.66%)
Mar 22, 2018 10.88 11.16 10.82 10.92 961,596 -0.12(-1.09%)
Mar 21, 2018 10.77 11.15 10.77 11.04 1,063,988 +0.24(+2.22%)
Mar 20, 2018 10.94 11.00 10.74 10.80 1,018,244 -0.10(-0.92%)
Mar 19, 2018 10.87 10.97 10.62 10.90 1,630,262 -0.36(-3.20%)
Mar 16, 2018 11.34 11.40 11.21 11.26 1,571,152 -0.07(-0.62%)
Mar 15, 2018 11.27 11.34 11.08 11.33 1,636,040 +0.04(+0.35%)
Mar 14, 2018 11.58 11.67 11.29 11.29 1,830,696 -0.20(-1.74%)
Mar 13, 2018 11.50 11.67 11.38 11.49 1,899,896 +0.05(+0.44%)
Mar 12, 2018 11.37 11.57 11.31 11.44 1,724,199 +0.17(+1.51%)
Mar 09, 2018 11.14 11.33 11.03 11.27 1,658,219 +0.27(+2.45%)
Mar 08, 2018 10.99 11.17 10.87 11.00 1,276,869 +0.09(+0.82%)
Mar 07, 2018 10.93 10.91 1,690,816 +0.09(+0.83%)
Mar 06, 2018 10.48 10.98 10.48 10.82 2,311,399 +0.35(+3.34%)
Mar 05, 2018 10.35 10.55 10.28 10.47 1,833,838 +0.06(+0.58%)
Mar 02, 2018 9.890 10.47 9.750 10.41 2,419,328 +0.40(+4.00%)
Mar 01, 2018 9.980 10.23 9.840 10.01 2,525,342 +0.06(+0.60%)
Feb 28, 2018 9.920 10.10 9.860 9.950 1,950,325 +0.05(+0.51%)
Feb 27, 2018 10.11 10.25 9.810 9.900 1,383,162 -0.25(-2.46%)
Feb 26, 2018 9.990 10.21 9.700 10.15 1,367,595 +0.20(+2.01%)
Feb 23, 2018 10.00 10.00 9.660 9.950 1,357,570 +0.04(+0.40%)
Feb 22, 2018 9.990 10.14 9.960 9.910 817,389 -0.02(-0.20%)
Feb 21, 2018 9.850 10.19 9.800 9.930 1,640,147 -0.05(-0.50%)
Feb 20, 2018 9.730 10.23 9.506 9.980 2,731,509 +0.16(+1.63%)
Feb 16, 2018 9.820 9.820 9.820 0 +0.22(+2.29%)
Feb 15, 2018 9.640 9.640 9.380 9.600 1,549,460 +0.04(+0.42%)
Feb 14, 2018 9.380 9.630 9.160 9.560 1,949,611 +0.12(+1.27%)
Feb 13, 2018 9.050 9.470 9.050 9.440 2,358,904 +0.35(+3.85%)
Feb 12, 2018 9.340 9.380 8.850 9.090 3,624,367 -0.24(-2.57%)
Feb 09, 2018 9.000 9.516 8.950 9.330 7,065,934 +0.37(+4.13%)
Feb 08, 2018 8.260 9.050 8.060 8.960 12,250,596 +2.06(+29.86%)
Feb 07, 2018 6.850 6.950 6.700 6.900 3,100,762 +0.07(+1.02%)
Feb 06, 2018 6.120 6.975 6.100 6.830 3,321,481 +0.46(+7.22%)
Feb 05, 2018 6.430 6.466 6.270 6.370 1,805,510 -0.10(-1.55%)
Feb 02, 2018 6.450 6.550 6.420 6.470 956,802 -0.05(-0.77%)
Feb 01, 2018 6.420 6.570 6.380 6.520 800,341 +0.05(+0.77%)
Jan 31, 2018 6.590 6.600 6.435 6.470 777,357 -0.07(-1.07%)
Jan 30, 2018 6.400 6.550 6.380 6.540 1,098,280 +0.06(+0.93%)
Jan 29, 2018 6.550 6.600 6.460 6.480 943,540 -0.07(-1.07%)
Jan 26, 2018 6.650 6.670 6.480 6.550 1,128,118 -0.02(-0.30%)
Jan 25, 2018 6.720 6.810 6.530 6.570 1,158,225 -0.11(-1.65%)
Jan 24, 2018 6.810 6.810 6.540 6.680 1,471,298 -0.13(-1.91%)
Jan 23, 2018 6.760 6.850 6.640 6.810 1,158,829 +0.09(+1.34%)
Jan 22, 2018 6.720 6.790 6.560 6.720 1,291,106 -0.03(-0.44%)
Jan 19, 2018 6.810 6.920 6.690 6.750 1,399,052 -0.04(-0.59%)
Jan 18, 2018 6.990 6.990 6.740 6.790 1,190,473 -0.19(-2.72%)
Jan 17, 2018 6.980 7.070 6.890 6.980 868,873 +0.04(+0.58%)
Jan 16, 2018 7.100 7.200 6.835 6.940 985,465 -0.14(-1.98%)
Jan 12, 2018 7.080 7.080 7.080 0 +0.00(+0.00%)
Jan 11, 2018 6.780 7.100 6.780 7.080 1,863,232 +0.34(+5.04%)
Jan 10, 2018 6.740 1,098,979 -0.13(-1.89%)
Jan 09, 2018 7.160 7.190 6.860 6.870 1,223,678 -0.27(-3.78%)
Jan 08, 2018 7.050 7.145 6.880 7.140 1,027,323 +0.06(+0.85%)
Jan 05, 2018 7.020 7.180 6.920 7.080 1,321,694 +0.13(+1.87%)
Jan 04, 2018 6.980 7.058 6.840 6.950 1,072,049 +0.02(+0.29%)
Jan 03, 2018 6.700 7.080 6.630 6.930 1,812,813 +0.26(+3.90%)
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.