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 )

5.720 +0.260 (+4.76%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2018 8.300 8.450 8.280 8.320 2,929,663 +0.01(+0.12%)
Jul 30, 2018 8.410 8.480 8.260 8.310 4,229,609 -0.10(-1.19%)
Jul 27, 2018 8.870 8.910 8.240 8.410 4,921,800 -0.49(-5.51%)
Jul 26, 2018 8.890 9.030 8.830 8.900 1,739,739 -0.03(-0.34%)
Jul 25, 2018 8.660 9.210 8.650 8.930 3,808,854 -0.07(-0.78%)
Jul 24, 2018 9.940 8.970 9.000 9,742,364 +0.16(+1.81%)
Jul 23, 2018 8.900 8.900 8.730 8.840 1,483,035 -0.13(-1.45%)
Jul 20, 2018 9.050 9.130 8.920 8.970 952,904 -0.05(-0.55%)
Jul 19, 2018 8.980 9.135 8.820 9.020 1,184,632 +0.01(+0.11%)
Jul 18, 2018 8.910 9.220 8.780 9.010 2,120,030 +0.13(+1.46%)
Jul 17, 2018 8.850 9.010 8.850 8.880 1,890,216 -0.06(-0.67%)
Jul 16, 2018 9.660 9.660 8.915 8.940 1,993,547 -0.68(-7.07%)
Jul 13, 2018 9.750 9.970 9.620 9.620 1,745,490 -0.07(-0.72%)
Jul 12, 2018 9.840 9.940 9.670 9.690 1,785,903 -0.12(-1.22%)
Jul 11, 2018 10.05 10.13 9.790 9.810 1,092,034 -0.36(-3.54%)
Jul 10, 2018 10.08 10.25 10.02 10.17 722,949 +0.12(+1.19%)
Jul 09, 2018 10.25 10.25 10.00 10.05 756,020 -0.15(-1.47%)
Jul 06, 2018 9.960 10.23 9.950 10.20 788,441 +0.25(+2.51%)
Jul 05, 2018 9.820 10.07 9.750 9.950 1,043,781 +0.18(+1.84%)
Jul 03, 2018 9.770 9.770 9.770 0 -0.17(-1.71%)
Jul 02, 2018 9.850 9.960 9.690 9.940 925,716 +0.01(+0.10%)
Jun 29, 2018 9.710 9.965 9.660 9.930 1,309,418 +0.24(+2.48%)
Jun 28, 2018 9.560 9.700 9.490 9.690 738,882 +0.14(+1.47%)
Jun 27, 2018 9.660 9.785 9.540 9.550 692,554 -0.13(-1.34%)
Jun 26, 2018 9.390 9.710 9.270 9.680 766,242 +0.31(+3.31%)
Jun 25, 2018 9.350 9.500 9.120 9.370 973,451 -0.02(-0.21%)
Jun 22, 2018 9.370 9.440 9.210 9.390 1,708,792 +0.08(+0.86%)
Jun 21, 2018 9.530 9.715 9.260 9.310 1,438,173 -0.68(-6.81%)
Jun 20, 2018 9.790 10.00 9.650 9.990 1,298,394 +0.27(+2.78%)
Jun 19, 2018 9.850 9.910 9.690 9.720 958,851 -0.22(-2.21%)
Jun 18, 2018 9.830 9.960 9.660 9.940 706,226 +0.02(+0.20%)
Jun 15, 2018 9.940 9.850 9.920 1,255,870 +0.07(+0.71%)
Jun 14, 2018 9.600 9.860 9.545 9.850 1,043,436 +0.29(+3.03%)
Jun 13, 2018 9.510 9.650 9.388 9.560 647,602 +0.05(+0.53%)
Jun 12, 2018 9.370 9.580 9.325 9.510 534,928 +0.13(+1.39%)
Jun 11, 2018 9.190 9.430 9.180 9.380 1,179,407 +0.18(+1.96%)
Jun 08, 2018 9.220 9.340 9.075 9.200 1,187,227 -0.07(-0.76%)
Jun 07, 2018 9.070 9.375 9.000 9.270 1,567,900 +0.25(+2.77%)
Jun 06, 2018 9.040 8.700 9.020 2,231,331 +0.16(+1.81%)
Jun 05, 2018 8.920 9.050 8.850 8.860 2,587,977 -0.05(-0.56%)
Jun 04, 2018 8.800 8.990 8.710 8.910 1,523,889 +0.14(+1.60%)
Jun 01, 2018 8.840 8.900 8.575 8.770 2,937,662 -0.03(-0.34%)
May 31, 2018 8.920 9.085 8.720 8.800 1,632,122 -0.10(-1.12%)
May 30, 2018 9.170 9.220 8.810 8.900 1,449,943 -0.11(-1.22%)
May 29, 2018 9.500 9.520 8.960 9.010 2,587,820 -1.06(-10.53%)
May 25, 2018 10.07 10.07 10.07 0 +0.10(+1.00%)
May 24, 2018 10.11 10.14 9.940 9.970 770,469 -0.11(-1.09%)
May 23, 2018 10.05 10.17 9.980 10.08 447,480 -0.02(-0.20%)
May 22, 2018 10.15 10.30 10.08 10.10 592,487 -0.06(-0.59%)
May 21, 2018 10.18 10.26 10.07 10.16 588,055 +0.07(+0.69%)
May 18, 2018 10.07 10.25 9.970 10.09 1,138,171 +0.07(+0.70%)
May 17, 2018 10.00 10.14 9.980 10.02 1,123,829 -0.03(-0.30%)
May 16, 2018 9.950 10.05 9.800 10.05 1,266,604 +0.10(+1.01%)
May 15, 2018 9.870 10.03 9.680 9.950 1,562,871 +0.04(+0.40%)
May 14, 2018 10.23 10.23 9.770 9.910 2,711,020 -0.25(-2.46%)
May 11, 2018 9.470 10.30 9.390 10.16 3,461,234 +0.81(+8.66%)
May 10, 2018 10.36 10.50 9.280 9.350 6,355,355 -2.41(-20.49%)
May 09, 2018 11.87 11.92 11.66 11.76 2,313,858 -0.04(-0.34%)
May 08, 2018 11.81 12.01 11.74 11.80 1,698,836 -0.30(-2.48%)
May 07, 2018 12.04 12.39 11.83 12.10 2,177,657 +0.09(+0.75%)
May 04, 2018 11.98 12.20 11.88 12.01 1,357,380 +0.01(+0.08%)
May 03, 2018 11.91 12.06 11.71 12.00 874,877 -0.02(-0.17%)
May 02, 2018 11.97 12.29 11.92 12.02 1,762,846 +0.08(+0.67%)
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.