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

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 (%)
Apr 30, 2010 15.64 15.81 14.88 14.96 1,392,598 -0.77(-4.90%)
Apr 29, 2010 15.32 15.90 15.24 15.73 1,596,168 +0.44(+2.88%)
Apr 28, 2010 15.13 15.46 14.82 15.29 1,749,338 +0.21(+1.39%)
Apr 27, 2010 15.76 16.11 15.06 15.08 1,376,699 -0.87(-5.45%)
Apr 26, 2010 15.66 16.10 15.61 15.95 823,242 +0.29(+1.85%)
Apr 23, 2010 16.01 16.14 15.57 15.66 1,094,335 -0.43(-2.67%)
Apr 22, 2010 16.12 16.22 15.45 16.09 1,087,514 -0.14(-0.86%)
Apr 21, 2010 16.52 16.75 16.17 16.23 1,180,469 -0.35(-2.11%)
Apr 20, 2010 16.43 16.75 16.25 16.58 1,162,693 +0.23(+1.41%)
Apr 19, 2010 16.67 16.74 16.11 16.35 1,983,158 -0.41(-2.45%)
Apr 16, 2010 16.93 17.00 16.45 16.76 1,694,738 -0.16(-0.95%)
Apr 15, 2010 16.90 17.19 16.75 16.92 1,325,214 +0.01(+0.06%)
Apr 14, 2010 16.61 16.91 16.43 16.91 1,804,717 +0.49(+2.98%)
Apr 13, 2010 16.75 16.75 16.33 16.42 866,412 -0.30(-1.79%)
Apr 12, 2010 16.26 16.92 16.14 16.72 1,713,824 +0.62(+3.85%)
Apr 09, 2010 16.05 16.29 15.50 16.10 2,346,119 -0.02(-0.12%)
Apr 08, 2010 16.20 16.39 15.90 16.12 1,006,559 -0.25(-1.53%)
Apr 07, 2010 16.55 16.77 16.03 16.37 1,864,829 -0.31(-1.86%)
Apr 06, 2010 16.06 17.07 15.90 16.68 2,467,924 +0.53(+3.28%)
Apr 05, 2010 15.79 16.45 15.78 16.15 1,449,278 +0.39(+2.47%)
Apr 01, 2010 15.75 15.76 15.76 15.76 1,084,700 +0.11(+0.70%)
Mar 31, 2010 15.77 16.09 15.62 15.65 1,633,172 -0.29(-1.82%)
Mar 30, 2010 15.41 15.99 15.41 15.94 1,970,805 +0.55(+3.57%)
Mar 29, 2010 15.48 15.95 15.25 15.39 1,378,890 -0.06(-0.39%)
Mar 26, 2010 15.45 15.89 15.18 15.45 1,965,897 +0.16(+1.05%)
Mar 25, 2010 15.28 15.99 15.21 15.29 1,951,256 +0.30(+2.00%)
Mar 24, 2010 15.64 15.84 14.97 14.99 2,427,338 -0.77(-4.89%)
Mar 23, 2010 15.11 15.99 15.10 15.76 2,631,599 +0.61(+4.03%)
Mar 22, 2010 14.91 15.39 14.81 15.15 1,619,045 +0.05(+0.33%)
Mar 19, 2010 15.30 15.30 14.96 15.10 2,912,752 -0.27(-1.76%)
Mar 18, 2010 14.56 15.44 14.40 15.37 9,283,289 +1.24(+8.78%)
Mar 17, 2010 14.26 14.80 14.09 14.13 1,334,528 -0.17(-1.19%)
Mar 16, 2010 14.36 14.78 14.10 14.30 1,533,580 -0.51(-3.44%)
Mar 15, 2010 14.55 14.90 14.10 14.81 3,357,916 +0.83(+5.94%)
Mar 12, 2010 13.60 14.00 13.42 13.98 1,032,918 +0.42(+3.10%)
Mar 11, 2010 13.59 13.64 13.40 13.56 851,059 -0.10(-0.73%)
Mar 10, 2010 13.50 13.75 13.41 13.66 786,548 +0.12(+0.89%)
Mar 09, 2010 13.18 13.57 13.10 13.54 982,254 +0.24(+1.80%)
Mar 08, 2010 13.17 13.34 13.05 13.30 867,020 +0.22(+1.68%)
Mar 05, 2010 13.46 13.60 12.99 13.08 1,137,272 -0.26(-1.95%)
Mar 04, 2010 12.28 13.44 12.00 13.34 3,309,975 +0.41(+3.17%)
Mar 03, 2010 12.90 13.00 12.82 12.93 1,721,361 +0.05(+0.39%)
Mar 02, 2010 12.84 12.90 12.70 12.88 1,247,945 +0.13(+1.02%)
Mar 01, 2010 12.51 12.90 12.50 12.75 1,429,868 +0.25(+2.00%)
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%)
Dec 01, 2009 9.220 9.700 9.190 9.600 1,244,480 +0.50(+5.49%)
Nov 30, 2009 9.150 9.200 8.900 9.100 689,263 -0.01(-0.11%)
Nov 27, 2009 8.990 9.160 8.860 9.110 163,367 -0.19(-2.04%)
Nov 25, 2009 9.300 9.330 9.170 9.300 191,733 +0.04(+0.43%)
Nov 24, 2009 9.500 9.500 9.150 9.260 361,358 -0.26(-2.73%)
Nov 23, 2009 9.480 9.740 9.360 9.520 358,075 +0.16(+1.71%)
Nov 20, 2009 9.200 9.420 9.140 9.360 657,169 +0.06(+0.65%)
Nov 19, 2009 9.300 9.420 8.930 9.300 501,414 -0.13(-1.38%)
Nov 18, 2009 9.180 9.490 9.000 9.430 580,092 +0.28(+3.06%)
Nov 17, 2009 9.010 9.190 8.950 9.150 259,551 +0.17(+1.89%)
Nov 16, 2009 8.350 9.010 8.310 8.980 1,272,147 +0.57(+6.78%)
Nov 13, 2009 8.240 8.410 8.150 8.410 256,867 +0.13(+1.57%)
Nov 12, 2009 8.000 8.480 7.890 8.280 869,190 +0.21(+2.60%)
Nov 11, 2009 8.000 8.140 7.780 8.070 1,321,372 +0.25(+3.20%)
Nov 10, 2009 8.180 8.180 7.800 7.820 232,872 -0.35(-4.28%)
Nov 09, 2009 8.050 8.170 7.930 8.170 582,037 +0.17(+2.12%)
Nov 06, 2009 7.930 8.100 7.810 8.000 516,455 +0.07(+0.88%)
Nov 05, 2009 7.440 8.060 7.440 7.930 865,263 +0.59(+8.04%)
Nov 04, 2009 7.280 7.650 7.260 7.340 777,727 +0.07(+0.96%)
Nov 03, 2009 7.070 7.300 7.050 7.270 1,285,070 +0.08(+1.11%)
Nov 02, 2009 7.420 7.640 7.050 7.190 862,360 -0.26(-3.49%)
Oct 30, 2009 7.880 7.960 7.320 7.450 1,098,653 -0.50(-6.29%)
Oct 29, 2009 7.690 8.070 7.690 7.950 1,044,504 +0.19(+2.45%)
Oct 28, 2009 8.100 8.190 7.650 7.760 1,343,710 -0.49(-5.94%)
Oct 27, 2009 8.500 8.670 8.050 8.250 941,308 -0.24(-2.83%)
Oct 26, 2009 8.860 9.100 8.360 8.490 538,490 -0.27(-3.08%)
Oct 23, 2009 8.680 9.250 8.580 8.760 403,725 -0.30(-3.31%)
Oct 22, 2009 8.810 9.060 8.740 9.060 266,011 +0.15(+1.68%)
Oct 21, 2009 8.950 9.360 8.820 8.910 701,776 -0.01(-0.11%)
Oct 20, 2009 8.800 9.090 8.640 8.920 831,307 +0.03(+0.34%)
Oct 19, 2009 9.140 9.150 8.710 8.890 749,841 -0.16(-1.77%)
Oct 16, 2009 9.460 9.540 9.000 9.050 572,812 -0.55(-5.73%)
Oct 15, 2009 9.800 9.800 9.480 9.600 313,014 -0.25(-2.54%)
Oct 14, 2009 9.660 9.850 9.550 9.850 872,546 +0.23(+2.39%)
Oct 13, 2009 9.780 9.780 9.230 9.620 1,075,385 -0.09(-0.93%)
Oct 12, 2009 9.660 10.00 9.450 9.710 1,195,864 +0.17(+1.78%)
Oct 09, 2009 8.580 9.560 8.410 9.540 4,542,266 +1.00(+11.71%)
Oct 08, 2009 8.770 8.980 8.310 8.540 6,445,052 -0.98(-10.29%)
Oct 07, 2009 9.790 9.790 9.340 9.520 459,775 -0.15(-1.55%)
Oct 06, 2009 9.500 9.810 9.375 9.670 720,734 +0.33(+3.53%)
Oct 05, 2009 9.400 9.660 9.050 9.340 403,346 +0.13(+1.41%)
Oct 02, 2009 9.100 9.240 8.600 9.210 944,798 -0.04(-0.43%)
Oct 01, 2009 9.740 9.740 9.100 9.250 1,198,624 -0.43(-4.44%)
Sep 30, 2009 9.960 10.25 9.060 9.680 1,039,251 -0.24(-2.42%)
Sep 29, 2009 10.42 10.44 9.790 9.920 523,927 -0.43(-4.15%)
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.