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

Shutterfly Inc (NQ: SFLY )

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, 2009 11.14 13.27 10.84 12.81 1,035,957 +2.19(+20.62%)
Apr 29, 2009 10.18 10.63 9.980 10.62 694,743 +0.67(+6.73%)
Apr 28, 2009 10.07 10.30 9.890 9.950 169,513 -0.19(-1.87%)
Apr 27, 2009 10.44 10.61 9.970 10.14 505,415 -0.48(-4.52%)
Apr 24, 2009 10.96 11.16 10.52 10.62 309,269 -0.18(-1.67%)
Apr 23, 2009 11.13 11.13 10.69 10.80 387,944 -0.12(-1.10%)
Apr 22, 2009 10.71 11.12 10.47 10.92 185,918 +0.07(+0.65%)
Apr 21, 2009 10.44 10.85 10.25 10.85 172,822 +0.34(+3.24%)
Apr 20, 2009 10.91 10.94 10.44 10.51 220,733 -0.60(-5.40%)
Apr 17, 2009 10.96 11.14 10.82 11.11 199,383 +0.19(+1.74%)
Apr 16, 2009 10.75 11.03 10.62 10.92 237,388 +0.30(+2.82%)
Apr 15, 2009 10.49 10.79 10.49 10.62 125,994 +0.02(+0.19%)
Apr 14, 2009 10.55 10.91 10.50 10.60 136,166 -0.15(-1.40%)
Apr 13, 2009 10.37 10.88 10.10 10.75 244,971 +0.22(+2.09%)
Apr 09, 2009 10.69 11.00 10.43 10.53 329,249 -0.05(-0.47%)
Apr 08, 2009 10.02 10.59 9.957 10.58 250,089 +0.60(+6.01%)
Apr 07, 2009 9.640 10.13 9.640 9.980 276,451 +0.23(+2.36%)
Apr 06, 2009 9.850 9.970 9.650 9.750 178,938 -0.20(-2.01%)
Apr 03, 2009 9.850 9.990 9.750 9.950 128,181 +0.13(+1.32%)
Apr 02, 2009 9.970 9.980 9.580 9.820 248,031 +0.02(+0.20%)
Apr 01, 2009 9.230 9.900 9.000 9.800 226,874 +0.43(+4.59%)
Mar 31, 2009 9.430 9.920 8.920 9.370 195,517 +0.03(+0.32%)
Mar 30, 2009 9.170 9.440 9.000 9.340 257,654 -0.19(-1.99%)
Mar 26, 2009 8.990 9.610 8.910 9.530 396,464 +0.63(+7.08%)
Mar 25, 2009 8.270 8.990 8.230 8.900 634,530 +0.67(+8.14%)
Mar 24, 2009 8.620 8.760 8.230 8.230 149,297 -0.44(-5.07%)
Mar 23, 2009 8.490 8.680 8.320 8.670 201,391 +0.33(+3.96%)
Mar 20, 2009 8.460 8.765 8.337 8.340 329,838 -0.06(-0.71%)
Mar 19, 2009 8.700 8.900 8.340 8.400 166,374 -0.34(-3.89%)
Mar 18, 2009 8.800 9.100 8.530 8.740 187,381 -0.07(-0.79%)
Mar 17, 2009 8.830 8.890 8.590 8.810 184,241 +0.22(+2.56%)
Mar 16, 2009 8.950 9.130 8.550 8.590 153,961 -0.30(-3.37%)
Mar 13, 2009 8.670 9.050 8.350 8.890 209,545 +0.24(+2.77%)
Mar 12, 2009 7.710 8.800 7.688 8.650 343,497 +0.88(+11.33%)
Mar 11, 2009 7.930 8.110 7.690 7.770 124,465 -0.12(-1.52%)
Mar 10, 2009 7.370 8.040 7.220 7.890 135,197 +0.72(+10.04%)
Mar 09, 2009 7.630 7.760 7.080 7.170 167,302 -0.55(-7.12%)
Mar 06, 2009 7.780 7.980 7.580 7.720 133,416 -0.07(-0.90%)
Mar 05, 2009 8.090 8.180 7.595 7.790 281,465 -0.46(-5.58%)
Mar 04, 2009 7.680 8.330 7.150 8.250 352,371 +0.41(+5.23%)
Mar 02, 2009 7.750 8.100 7.600 7.840 133,798 -0.19(-2.37%)
Feb 27, 2009 7.760 9.090 7.570 8.030 345,032 +0.14(+1.77%)
Feb 26, 2009 8.180 8.270 7.860 7.890 101,677 -0.24(-2.95%)
Feb 25, 2009 7.950 8.370 7.610 8.130 153,603 +0.16(+2.01%)
Feb 24, 2009 7.560 8.010 7.530 7.970 155,705 +0.49(+6.55%)
Feb 23, 2009 7.800 7.800 7.440 7.480 115,664 -0.31(-3.98%)
Feb 20, 2009 7.800 8.000 7.595 7.790 382,645 -0.12(-1.52%)
Feb 19, 2009 8.210 8.380 7.910 7.910 100,217 -0.23(-2.83%)
Feb 18, 2009 8.110 8.520 7.840 8.140 103,615 +0.15(+1.88%)
Feb 17, 2009 8.290 8.340 7.800 7.990 360,011 -0.50(-5.89%)
Feb 13, 2009 8.300 8.825 8.300 8.490 222,231 +0.21(+2.54%)
Feb 12, 2009 8.060 8.600 8.050 8.280 170,710 +0.01(+0.12%)
Feb 11, 2009 8.260 8.520 8.070 8.270 89,049 +0.03(+0.36%)
Feb 10, 2009 8.790 9.080 8.220 8.240 234,393 -0.60(-6.79%)
Feb 09, 2009 8.280 8.840 8.260 8.840 114,716 +0.24(+2.79%)
Feb 06, 2009 7.570 8.920 7.350 8.600 954,363 +0.44(+5.39%)
Feb 05, 2009 7.250 8.430 6.550 8.160 644,188 +1.65(+25.35%)
Feb 04, 2009 6.610 6.840 6.440 6.510 156,533 -0.05(-0.76%)
Feb 03, 2009 6.860 6.870 5.780 6.560 175,506 -0.26(-3.81%)
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.