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 (%)
Apr 30, 2018 11.79 11.89 11.63 11.72 617,762 -0.03(-0.26%)
Apr 27, 2018 11.81 11.88 11.54 11.75 794,966 -0.04(-0.34%)
Apr 26, 2018 11.64 11.79 11.52 11.79 845,574 +0.18(+1.55%)
Apr 25, 2018 11.70 11.73 11.34 11.61 864,044 -0.07(-0.60%)
Apr 24, 2018 11.49 11.79 11.31 11.68 883,169 +0.23(+2.01%)
Apr 23, 2018 11.61 11.65 11.41 11.45 619,417 -0.12(-1.04%)
Apr 20, 2018 11.37 11.61 11.16 11.57 764,197 +0.15(+1.31%)
Apr 19, 2018 11.37 11.60 11.37 11.42 527,450 -0.22(-1.89%)
Apr 18, 2018 11.49 11.69 11.40 11.64 936,934 +0.09(+0.78%)
Apr 17, 2018 11.09 11.55 10.96 11.55 1,198,472 +0.53(+4.81%)
Apr 16, 2018 11.33 11.36 10.97 11.02 1,159,070 -0.32(-2.82%)
Apr 13, 2018 11.38 11.42 11.20 11.34 812,135 +0.04(+0.35%)
Apr 12, 2018 11.20 11.45 11.16 11.30 1,013,119 +0.29(+2.63%)
Apr 11, 2018 10.78 11.10 10.33 11.01 780,299 +0.20(+1.85%)
Apr 10, 2018 10.47 10.85 10.46 10.81 1,107,017 +0.43(+4.14%)
Apr 09, 2018 10.65 10.70 10.36 10.38 1,644,339 -0.49(-4.51%)
Apr 06, 2018 11.00 11.19 10.71 10.87 919,512 -0.29(-2.60%)
Apr 05, 2018 11.17 11.27 11.09 11.16 761,698 +0.09(+0.81%)
Apr 04, 2018 10.64 11.10 10.64 11.07 826,667 +0.24(+2.22%)
Apr 03, 2018 10.79 10.92 10.75 10.83 1,151,332 +0.16(+1.50%)
Apr 02, 2018 10.87 10.87 10.57 10.67 960,430 -0.19(-1.75%)
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%)
Jan 02, 2018 6.370 6.700 6.310 6.670 1,660,672 +0.34(+5.37%)
Dec 29, 2017 6.330 6.330 6.330 0 -0.45(-6.64%)
Dec 28, 2017 6.810 6.890 6.700 6.780 921,430 -0.06(-0.88%)
Dec 27, 2017 6.880 7.030 6.820 6.840 830,999 -0.02(-0.29%)
Dec 26, 2017 6.880 6.950 6.780 6.860 665,840 -0.04(-0.58%)
Dec 22, 2017 6.930 6.985 6.810 6.900 659,380 -0.06(-0.86%)
Dec 21, 2017 6.800 7.010 6.790 6.960 1,196,091 +0.18(+2.65%)
Dec 20, 2017 6.770 6.840 6.710 6.780 864,801 +0.04(+0.59%)
Dec 19, 2017 6.700 6.860 6.670 6.740 1,546,284 +0.02(+0.30%)
Dec 18, 2017 6.740 6.830 6.640 6.720 1,465,485 +0.00(+0.00%)
Dec 15, 2017 6.790 6.910 6.700 6.720 3,012,573 -0.03(-0.44%)
Dec 14, 2017 6.910 6.950 6.720 6.750 1,357,965 -0.17(-2.46%)
Dec 13, 2017 6.690 6.990 6.690 6.920 1,699,879 +0.24(+3.59%)
Dec 12, 2017 6.900 6.900 6.660 6.680 1,364,960 -0.22(-3.19%)
Dec 11, 2017 6.640 6.930 6.610 6.900 2,809,185 +0.24(+3.60%)
Dec 08, 2017 6.710 6.940 6.620 6.660 1,405,181 -0.02(-0.30%)
Dec 07, 2017 6.720 6.750 6.580 6.680 1,130,457 -0.02(-0.30%)
Dec 06, 2017 6.710 6.780 6.630 6.700 1,104,887 -0.06(-0.89%)
Dec 05, 2017 6.770 6.920 6.695 6.760 1,380,032 -0.01(-0.15%)
Dec 04, 2017 7.050 7.050 6.770 6.770 1,497,824 -0.28(-3.97%)
Dec 01, 2017 7.230 7.260 7.020 7.050 1,208,402 -0.19(-2.62%)
Nov 30, 2017 7.280 7.360 7.205 7.240 875,868 -0.01(-0.14%)
Nov 29, 2017 7.160 7.340 7.060 7.250 1,203,696 -0.05(-0.68%)
Nov 28, 2017 7.270 7.340 7.140 7.300 1,082,697 +0.02(+0.27%)
Nov 27, 2017 7.340 7.390 7.180 7.280 699,418 -0.08(-1.09%)
Nov 24, 2017 7.370 7.455 7.290 7.360 497,092 +0.04(+0.55%)
Nov 22, 2017 7.180 7.370 7.170 7.320 1,160,143 +0.15(+2.09%)
Nov 21, 2017 7.110 7.250 7.040 7.170 1,373,620 +0.10(+1.41%)
Nov 20, 2017 7.050 7.165 7.030 7.070 1,284,790 +0.03(+0.43%)
Nov 17, 2017 7.030 7.130 6.940 7.040 1,481,702 -0.02(-0.28%)
Nov 16, 2017 6.920 7.180 6.920 7.060 2,968,293 +0.17(+2.47%)
Nov 15, 2017 6.490 7.030 6.490 6.890 5,392,076 +0.31(+4.71%)
Nov 14, 2017 6.860 6.890 6.510 6.580 2,269,425 -0.27(-3.94%)
Nov 13, 2017 6.310 6.890 6.270 6.850 5,637,028 +0.49(+7.79%)
Nov 10, 2017 6.330 6.510 6.285 6.355 4,042,791 -0.01(-0.16%)
Nov 09, 2017 7.390 7.390 6.335 6.365 11,611,058 -2.35(-26.92%)
Nov 08, 2017 8.210 8.710 8.150 8.710 3,250,648 +0.60(+7.40%)
Nov 07, 2017 8.190 8.280 8.010 8.110 1,409,637 -0.17(-2.05%)
Nov 06, 2017 7.960 8.340 7.930 8.280 1,224,143 +0.34(+4.28%)
Nov 03, 2017 7.850 8.040 7.765 7.940 1,438,492 +0.12(+1.53%)
Nov 02, 2017 8.340 8.340 7.770 7.820 2,165,855 -0.58(-6.90%)
Nov 01, 2017 8.440 8.580 8.290 8.400 895,136 +0.03(+0.36%)
Oct 31, 2017 8.530 8.610 8.360 8.370 1,080,072 -0.14(-1.65%)
Oct 30, 2017 8.370 8.530 8.350 8.510 851,395 +0.07(+0.83%)
Oct 27, 2017 8.430 8.485 8.360 8.440 998,065 +0.01(+0.12%)
Oct 26, 2017 8.550 8.610 8.390 8.430 563,902 -0.11(-1.29%)
Oct 25, 2017 8.510 8.650 8.340 8.540 749,905 -0.06(-0.70%)
Oct 24, 2017 8.760 8.895 8.600 8.600 717,487 -0.14(-1.60%)
Oct 23, 2017 8.670 8.790 8.510 8.740 1,175,002 +0.07(+0.81%)
Oct 20, 2017 8.580 8.730 8.500 8.670 792,555 +0.19(+2.24%)
Oct 19, 2017 8.370 8.580 8.360 8.480 1,391,795 +0.02(+0.24%)
Oct 18, 2017 8.530 8.590 8.400 8.460 874,821 +0.00(+0.00%)
Oct 17, 2017 8.480 8.610 8.430 8.460 964,897 -0.04(-0.47%)
Oct 16, 2017 8.930 8.970 8.490 8.500 1,295,164 -0.09(-1.05%)
Oct 13, 2017 8.550 8.630 8.420 8.590 1,385,872 +0.01(+0.12%)
Oct 12, 2017 8.530 8.660 8.420 8.580 887,312 -0.01(-0.12%)
Oct 11, 2017 8.760 8.835 8.580 8.590 1,043,498 -0.18(-2.05%)
Oct 10, 2017 8.960 8.990 8.731 8.770 975,916 -0.12(-1.35%)
Oct 09, 2017 8.890 8.940 8.830 8.890 545,311 +0.02(+0.23%)
Oct 06, 2017 8.750 8.960 8.730 8.870 962,806 +0.11(+1.26%)
Oct 05, 2017 8.850 8.900 8.750 8.760 1,098,822 -0.08(-0.90%)
Oct 04, 2017 8.950 8.955 8.820 8.840 499,540 -0.12(-1.34%)
Oct 03, 2017 9.020 9.070 8.840 8.960 743,385 -0.04(-0.44%)
Oct 02, 2017 8.870 9.090 8.820 9.000 921,136 +0.13(+1.47%)
Sep 29, 2017 8.790 8.990 8.740 8.870 1,152,753 +0.09(+1.03%)
Sep 28, 2017 8.740 8.845 8.620 8.780 1,062,282 +0.04(+0.46%)
Sep 27, 2017 8.940 8.740 1,464,188 +0.29(+3.43%)
Sep 26, 2017 8.410 8.550 8.370 8.450 707,280 +0.07(+0.84%)
Sep 25, 2017 8.450 8.520 8.290 8.380 1,119,173 -0.07(-0.83%)
Sep 22, 2017 8.330 8.505 8.300 8.450 833,680 +0.04(+0.48%)
Sep 21, 2017 8.260 8.460 8.120 8.410 1,385,466 +0.12(+1.45%)
Sep 20, 2017 8.450 8.480 8.220 8.290 1,190,454 -0.15(-1.78%)
Sep 19, 2017 8.520 8.535 8.390 8.440 1,019,851 -0.09(-1.06%)
Sep 18, 2017 8.410 8.680 8.400 8.530 1,698,483 +0.16(+1.91%)
Sep 15, 2017 8.270 8.470 8.150 8.370 3,371,429 +0.10(+1.21%)
Sep 14, 2017 8.350 8.350 8.150 8.270 1,095,719 -0.14(-1.66%)
Sep 13, 2017 8.430 8.570 8.360 8.410 945,151 -0.04(-0.47%)
Sep 12, 2017 8.260 8.525 8.220 8.450 939,387 +0.23(+2.80%)
Sep 11, 2017 8.260 8.320 8.210 8.220 959,086 +0.03(+0.37%)
Sep 08, 2017 8.180 8.225 8.120 8.190 1,779,102 -0.05(-0.61%)
Sep 07, 2017 8.300 8.300 8.150 8.240 1,479,401 -0.02(-0.24%)
Sep 06, 2017 8.350 8.430 8.240 8.260 1,456,082 -0.06(-0.72%)
Sep 05, 2017 8.470 8.520 8.250 8.320 1,997,802 -0.21(-2.46%)
Sep 01, 2017 8.470 8.553 8.360 8.530 1,959,909 +0.07(+0.83%)
Aug 31, 2017 8.500 8.700 8.420 8.460 1,471,925 -0.17(-1.97%)
Aug 30, 2017 8.750 8.840 8.581 8.630 1,482,729 -0.15(-1.71%)
Aug 29, 2017 8.560 8.790 8.400 8.780 1,688,055 +0.08(+0.92%)
Aug 28, 2017 8.650 8.710 8.520 8.700 893,182 +0.07(+0.81%)
Aug 25, 2017 8.700 8.710 8.510 8.630 1,115,005 -0.03(-0.35%)
Aug 24, 2017 8.670 8.760 8.555 8.660 1,223,401 +0.10(+1.17%)
Aug 23, 2017 8.400 8.625 8.320 8.560 1,236,898 +0.06(+0.71%)
Aug 22, 2017 8.360 8.520 8.290 8.500 1,321,002 +0.20(+2.41%)
Aug 21, 2017 8.400 8.400 8.115 8.300 1,803,299 -0.10(-1.19%)
Aug 18, 2017 8.320 8.440 8.270 8.400 1,455,798 +0.01(+0.12%)
Aug 17, 2017 8.440 8.587 8.330 8.390 1,563,769 -0.16(-1.87%)
Aug 16, 2017 8.520 8.610 8.380 8.550 1,855,735 -0.05(-0.58%)
Aug 15, 2017 8.890 8.900 8.590 8.600 1,540,066 -0.29(-3.26%)
Aug 14, 2017 8.750 8.980 8.705 8.890 1,742,809 +0.22(+2.54%)
Aug 11, 2017 8.750 8.830 8.640 8.670 1,702,393 -0.03(-0.34%)
Aug 10, 2017 9.010 9.020 8.640 8.700 2,135,894 -0.35(-3.87%)
Aug 09, 2017 9.050 9.130 8.935 9.050 2,386,436 -0.09(-0.98%)
Aug 08, 2017 9.250 9.390 9.100 9.140 3,016,103 -0.11(-1.19%)
Aug 07, 2017 9.460 9.590 9.014 9.250 5,620,269 -0.32(-3.34%)
Aug 04, 2017 9.990 9.990 9.300 9.570 11,490,949 -1.90(-16.56%)
Aug 03, 2017 11.50 11.67 11.26 11.47 2,353,854 +0.00(+0.00%)
Aug 02, 2017 11.68 11.72 11.30 11.47 1,980,810 -0.25(-2.13%)
Aug 01, 2017 11.84 11.86 11.60 11.72 898,580 -0.01(-0.09%)
Jul 31, 2017 11.74 11.80 11.61 11.73 1,414,284 +0.00(+0.00%)
Jul 28, 2017 11.68 11.88 11.55 11.73 1,075,878 -0.04(-0.34%)
Jul 27, 2017 12.16 12.17 11.65 11.77 2,279,228 -0.33(-2.73%)
Jul 26, 2017 12.22 12.24 11.89 12.10 1,870,651 -0.11(-0.90%)
Jul 25, 2017 12.21 12.25 11.95 12.21 1,626,805 +0.00(+0.00%)
Jul 24, 2017 12.28 12.28 11.88 12.21 1,654,875 -0.12(-0.97%)
Jul 21, 2017 12.21 12.38 12.11 12.33 1,541,150 +0.17(+1.40%)
Jul 20, 2017 12.29 11.86 12.16 3,266,619 +0.21(+1.76%)
Jul 19, 2017 11.72 12.01 11.61 11.95 1,963,794 +0.37(+3.20%)
Jul 18, 2017 11.70 11.90 11.53 11.58 2,002,037 +0.27(+2.39%)
Jul 17, 2017 11.37 11.38 11.13 11.31 1,116,773 -0.07(-0.62%)
Jul 14, 2017 11.31 11.47 11.21 11.38 1,250,517 +0.08(+0.71%)
Jul 13, 2017 11.16 11.41 11.14 11.30 1,422,577 +0.21(+1.89%)
Jul 12, 2017 10.92 11.13 10.92 11.09 1,038,261 +0.20(+1.84%)
Jul 11, 2017 10.76 10.89 10.67 10.89 1,147,424 +0.10(+0.93%)
Jul 10, 2017 10.58 10.90 10.46 10.79 1,601,155 +0.19(+1.79%)
Jul 07, 2017 10.47 10.70 10.44 10.60 1,198,970 +0.14(+1.34%)
Jul 06, 2017 10.50 10.62 10.40 10.46 999,735 -0.18(-1.69%)
Jul 05, 2017 10.59 10.71 10.52 10.64 969,074 +0.05(+0.47%)
Jul 03, 2017 10.76 10.93 10.56 10.59 1,113,638 -0.08(-0.75%)
Jun 30, 2017 10.89 10.94 10.52 10.67 2,154,722 -0.21(-1.93%)
Jun 29, 2017 11.56 11.56 10.59 10.88 3,325,824 -0.67(-5.80%)
Jun 28, 2017 11.56 11.69 11.41 11.55 1,063,431 +0.09(+0.79%)
Jun 27, 2017 11.95 11.95 11.41 11.46 1,710,407 -0.50(-4.18%)
Jun 26, 2017 12.00 12.09 11.59 11.96 1,758,900 -0.05(-0.42%)
Jun 23, 2017 12.27 12.01 5,328,791 +0.25(+2.13%)
Jun 22, 2017 11.57 11.98 11.40 11.76 2,020,007 +0.58(+5.19%)
Jun 21, 2017 11.28 11.43 11.13 11.18 901,585 -0.08(-0.71%)
Jun 20, 2017 11.49 11.63 11.24 11.26 1,719,913 -0.31(-2.68%)
Jun 19, 2017 11.75 11.81 11.37 11.57 1,701,165 +0.05(+0.43%)
Jun 16, 2017 11.45 11.90 11.34 11.52 3,274,039 +0.06(+0.52%)
Jun 15, 2017 11.21 11.49 11.06 11.46 2,200,372 +0.07(+0.61%)
Jun 14, 2017 11.71 11.75 11.04 11.39 4,672,140 +0.43(+3.92%)
Jun 13, 2017 10.91 11.06 10.80 10.96 997,931 +0.13(+1.20%)
Jun 12, 2017 10.50 10.88 10.25 10.83 1,841,383 +0.31(+2.95%)
Jun 09, 2017 11.20 11.46 10.33 10.52 2,743,883 -0.65(-5.82%)
Jun 08, 2017 10.74 11.23 10.61 11.17 2,630,814 +0.44(+4.10%)
Jun 07, 2017 10.60 10.74 10.35 10.73 2,168,555 +0.13(+1.23%)
Jun 06, 2017 10.40 10.72 10.36 10.60 1,725,549 +0.12(+1.15%)
Jun 05, 2017 10.26 10.50 10.18 10.48 2,260,889 +0.19(+1.85%)
Jun 02, 2017 10.22 10.39 10.07 10.29 1,489,338 +0.03(+0.29%)
Jun 01, 2017 10.05 10.29 9.900 10.26 2,114,182 +0.54(+5.56%)
May 31, 2017 10.05 10.05 9.570 9.720 1,131,734 -0.31(-3.09%)
May 30, 2017 10.37 10.51 10.03 10.03 1,416,172 -0.32(-3.09%)
May 26, 2017 10.00 10.38 9.875 10.35 3,567,499 +0.84(+8.83%)
May 25, 2017 9.800 9.850 9.310 9.510 2,241,474 -0.27(-2.76%)
May 24, 2017 9.820 9.820 9.660 9.780 925,904 -0.05(-0.51%)
May 23, 2017 9.830 9.950 9.700 9.830 1,449,981 +0.01(+0.10%)
May 22, 2017 9.230 9.850 9.230 9.820 2,021,838 +0.63(+6.86%)
May 19, 2017 9.180 9.290 9.090 9.190 1,122,868 +0.05(+0.55%)
May 18, 2017 9.230 9.310 9.120 9.140 1,308,552 -0.08(-0.87%)
May 17, 2017 9.520 9.550 9.210 9.220 1,580,524 -0.45(-4.65%)
May 16, 2017 9.620 9.700 9.540 9.670 1,505,463 +0.05(+0.52%)
May 15, 2017 9.540 9.740 9.540 9.620 1,154,957 +0.11(+1.16%)
May 12, 2017 9.430 9.590 9.230 9.510 1,223,459 +0.05(+0.53%)
May 11, 2017 9.440 9.530 9.320 9.460 849,371 -0.03(-0.32%)
May 10, 2017 9.550 9.645 9.430 9.490 1,253,099 -0.09(-0.94%)
May 09, 2017 9.290 9.590 9.250 9.580 1,746,228 +0.29(+3.12%)
May 08, 2017 9.490 9.540 9.170 9.290 3,770,932 -0.26(-2.72%)
May 05, 2017 9.720 9.930 9.130 9.550 5,230,179 -0.40(-4.02%)
May 04, 2017 10.08 10.34 9.770 9.950 3,824,050 -0.04(-0.40%)
May 03, 2017 9.880 10.01 9.720 9.990 1,216,066 +0.07(+0.71%)
May 02, 2017 9.900 9.960 9.780 9.920 1,463,442 +0.06(+0.61%)
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.