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 )

5.260 -0.050 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 7.250 7.330 7.000 7.040 1,144,484 -0.21(-2.90%)
May 27, 2010 7.170 7.340 7.150 7.250 990,298 +0.25(+3.57%)
May 26, 2010 7.170 7.400 6.960 7.000 1,410,892 -0.03(-0.43%)
May 25, 2010 6.650 7.130 6.630 7.030 1,883,815 +0.37(+5.56%)
May 24, 2010 6.890 6.940 6.640 6.660 829,039 -0.24(-3.48%)
May 21, 2010 6.950 6.950 6.610 6.900 2,698,499 -0.25(-3.50%)
May 20, 2010 7.110 7.500 7.100 7.150 937,857 -0.40(-5.30%)
May 19, 2010 7.640 7.690 7.400 7.550 662,964 -0.15(-1.95%)
May 18, 2010 7.960 8.000 7.680 7.700 561,124 -0.15(-1.91%)
May 17, 2010 7.670 7.890 7.500 7.850 1,103,043 +0.11(+1.42%)
May 14, 2010 8.050 8.090 7.660 7.740 1,080,988 -0.38(-4.68%)
May 13, 2010 8.390 8.500 8.040 8.120 766,291 -0.31(-3.68%)
May 12, 2010 8.230 8.500 8.220 8.430 610,097 +0.19(+2.31%)
May 11, 2010 8.230 8.310 7.956 8.240 901,153 +0.06(+0.73%)
May 10, 2010 8.170 8.310 8.040 8.180 1,049,016 +0.31(+3.94%)
May 07, 2010 8.120 8.250 7.750 7.870 1,241,923 -0.34(-4.14%)
May 06, 2010 8.720 8.900 7.510 8.210 1,455,281 -0.58(-6.60%)
May 05, 2010 8.910 8.980 8.790 8.790 637,693 -0.19(-2.12%)
May 04, 2010 9.160 9.160 8.840 8.980 731,073 -0.30(-3.23%)
May 03, 2010 9.160 9.360 8.930 9.280 836,578 +0.14(+1.53%)
Apr 30, 2010 9.750 9.800 9.100 9.140 1,123,887 -0.61(-6.26%)
Apr 29, 2010 9.770 9.870 9.690 9.750 656,940 +0.03(+0.31%)
Apr 28, 2010 9.630 9.770 9.510 9.720 540,181 +0.13(+1.36%)
Apr 27, 2010 9.670 9.980 9.590 9.590 944,568 -0.38(-3.81%)
Apr 26, 2010 9.990 10.01 9.885 9.970 548,232 -0.03(-0.30%)
Apr 23, 2010 9.950 10.00 9.820 10.00 872,650 +0.00(+0.00%)
Apr 22, 2010 9.940 10.07 9.770 10.00 884,860 +0.00(+0.00%)
Apr 21, 2010 10.00 10.04 9.710 10.00 936,689 +0.00(+0.00%)
Apr 20, 2010 9.750 10.04 9.660 10.00 1,086,685 +0.29(+2.99%)
Apr 19, 2010 9.730 9.810 9.460 9.710 659,209 -0.08(-0.82%)
Apr 16, 2010 9.890 9.900 9.680 9.790 900,714 -0.12(-1.21%)
Apr 15, 2010 9.790 9.950 9.740 9.910 860,080 -0.14(-1.39%)
Apr 14, 2010 9.600 10.10 9.500 10.05 1,659,572 +0.49(+5.13%)
Apr 13, 2010 9.220 9.570 9.110 9.560 1,508,335 +0.34(+3.69%)
Apr 12, 2010 9.070 9.240 8.960 9.220 1,012,013 +0.31(+3.48%)
Apr 09, 2010 8.670 8.950 8.598 8.910 748,370 +0.24(+2.77%)
Apr 08, 2010 8.770 8.770 8.550 8.670 248,377 -0.09(-1.03%)
Apr 07, 2010 8.830 8.910 8.710 8.760 602,947 -0.08(-0.90%)
Apr 06, 2010 8.510 8.840 8.470 8.840 595,048 +0.23(+2.67%)
Apr 05, 2010 8.480 8.660 8.480 8.610 380,416 +0.15(+1.77%)
Apr 01, 2010 8.530 8.460 8.460 8.460 605,100 -0.06(-0.70%)
Mar 31, 2010 8.380 8.790 8.350 8.520 765,500 +0.09(+1.07%)
Mar 30, 2010 8.400 8.440 8.150 8.430 545,807 +0.03(+0.36%)
Mar 29, 2010 8.450 8.520 8.370 8.400 608,270 +0.06(+0.72%)
Mar 26, 2010 8.220 8.370 8.160 8.340 477,563 +0.17(+2.08%)
Mar 25, 2010 8.160 8.340 8.070 8.170 751,995 +0.09(+1.11%)
Mar 24, 2010 8.310 8.310 8.050 8.080 557,505 -0.23(-2.77%)
Mar 23, 2010 8.050 8.340 8.035 8.310 677,083 +0.26(+3.23%)
Mar 22, 2010 7.880 8.070 7.880 8.050 978,578 +0.03(+0.37%)
Mar 19, 2010 8.110 8.210 7.920 8.020 915,369 -0.11(-1.35%)
Mar 18, 2010 8.100 8.200 8.030 8.130 605,408 +0.00(+0.00%)
Mar 17, 2010 8.230 8.300 8.100 8.130 1,085,892 -0.11(-1.33%)
Mar 16, 2010 8.170 8.250 8.120 8.240 311,558 +0.07(+0.86%)
Mar 15, 2010 8.270 8.390 8.120 8.170 400,196 -0.08(-0.97%)
Mar 12, 2010 8.430 8.430 8.080 8.250 465,157 -0.19(-2.25%)
Mar 11, 2010 8.400 8.500 8.200 8.440 546,499 +0.04(+0.48%)
Mar 10, 2010 8.260 8.580 8.210 8.400 895,880 +0.10(+1.20%)
Mar 09, 2010 8.120 8.300 8.020 8.300 433,584 +0.15(+1.84%)
Mar 08, 2010 8.150 8.240 8.070 8.150 413,717 -0.04(-0.49%)
Mar 05, 2010 8.070 8.190 7.980 8.190 454,419 +0.14(+1.74%)
Mar 04, 2010 8.110 8.170 7.970 8.050 141,993 -0.07(-0.86%)
Mar 03, 2010 8.120 8.150 7.880 8.120 625,952 +0.05(+0.62%)
Mar 02, 2010 7.600 8.100 7.540 8.070 945,589 +0.47(+6.18%)
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.