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 (%)
May 29, 2009 14.29 14.47 13.93 14.29 328,024 +0.01(+0.07%)
May 28, 2009 14.22 14.39 13.13 14.28 279,719 +0.01(+0.07%)
May 27, 2009 14.42 14.60 14.14 14.27 282,368 -0.17(-1.18%)
May 26, 2009 14.21 14.82 14.01 14.44 308,157 +0.15(+1.05%)
May 22, 2009 14.06 14.50 13.96 14.29 135,430 +0.27(+1.93%)
May 21, 2009 14.01 14.38 13.75 14.02 252,804 -0.12(-0.85%)
May 20, 2009 14.75 15.00 14.05 14.14 354,841 -0.53(-3.61%)
May 19, 2009 13.40 14.77 13.13 14.67 571,144 +1.18(+8.75%)
May 18, 2009 13.87 13.87 13.18 13.49 263,171 -0.27(-1.96%)
May 15, 2009 13.05 14.41 12.62 13.76 747,790 +1.16(+9.21%)
May 14, 2009 12.07 12.70 11.60 12.60 151,163 +0.48(+3.96%)
May 13, 2009 12.46 12.51 12.12 12.12 238,459 -0.60(-4.72%)
May 12, 2009 12.82 13.11 12.25 12.72 290,447 -0.13(-1.01%)
May 11, 2009 12.13 13.19 12.07 12.85 267,199 +0.42(+3.38%)
May 08, 2009 12.35 12.47 11.69 12.43 158,860 +0.30(+2.47%)
May 07, 2009 12.80 12.93 12.03 12.13 200,179 -0.49(-3.88%)
May 06, 2009 12.98 13.21 12.32 12.62 229,251 -0.16(-1.25%)
May 05, 2009 13.08 13.23 12.67 12.78 445,757 -0.34(-2.59%)
May 04, 2009 12.38 13.24 12.34 13.12 395,257 +0.78(+6.32%)
May 01, 2009 12.79 12.81 12.22 12.34 396,680 -0.47(-3.67%)
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%)
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.