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

Navient Corp (NQ: NAVI )

15.07 -0.05 (-0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2016 9.128 9.198 8.944 9.029 5,079,904 -0.08(-0.93%)
Oct 28, 2016 9.092 9.290 9.064 9.114 3,802,992 +0.05(+0.55%)
Oct 27, 2016 9.318 9.329 9.064 9.064 3,935,595 -0.22(-2.36%)
Oct 26, 2016 9.241 9.361 9.191 9.283 3,284,750 -0.01(-0.08%)
Oct 25, 2016 9.262 9.378 9.191 9.290 3,387,969 -0.03(-0.30%)
Oct 24, 2016 9.255 9.424 9.255 9.318 3,626,591 +0.11(+1.23%)
Oct 21, 2016 9.290 9.375 9.198 9.205 5,560,815 -0.13(-1.36%)
Oct 20, 2016 9.431 9.629 9.283 9.333 5,387,839 -0.17(-1.78%)
Oct 19, 2016 9.891 10.05 9.375 9.502 9,089,400 -0.11(-1.18%)
Oct 18, 2016 9.707 9.848 9.467 9.615 5,220,549 +0.03(+0.33%)
Oct 17, 2016 9.799 9.869 9.559 9.583 6,017,717 -0.24(-2.48%)
Oct 14, 2016 9.919 10.00 9.771 9.827 4,162,039 +0.01(+0.07%)
Oct 13, 2016 9.869 9.905 9.735 9.820 3,533,514 -0.15(-1.49%)
Oct 12, 2016 9.983 10.07 9.956 9.968 3,610,186 +0.00(+0.00%)
Oct 11, 2016 10.12 10.20 9.912 9.968 5,468,722 -0.18(-1.81%)
Oct 10, 2016 10.38 10.45 10.12 10.15 5,384,510 -0.13(-1.30%)
Oct 07, 2016 10.40 10.42 10.27 10.29 3,254,954 -0.11(-1.02%)
Oct 06, 2016 10.42 10.47 10.28 10.39 3,391,954 -0.05(-0.47%)
Oct 05, 2016 10.41 10.54 10.34 10.44 5,074,042 +0.10(+0.96%)
Oct 04, 2016 10.14 10.39 10.11 10.34 4,223,289 +0.22(+2.16%)
Oct 03, 2016 10.15 10.24 10.05 10.12 4,858,120 -0.10(-0.97%)
Sep 30, 2016 10.18 10.37 10.02 10.22 4,451,948 +0.11(+1.12%)
Sep 29, 2016 10.28 10.36 10.00 10.11 5,200,478 -0.18(-1.72%)
Sep 28, 2016 10.26 10.34 10.10 10.29 3,281,626 +0.05(+0.48%)
Sep 27, 2016 9.848 10.29 9.821 10.24 5,932,041 +0.43(+4.39%)
Sep 26, 2016 9.806 9.820 9.700 9.806 3,442,281 +0.00(+0.00%)
Sep 23, 2016 9.679 9.898 9.665 9.806 4,823,864 +0.11(+1.17%)
Sep 22, 2016 9.446 9.742 9.403 9.693 5,475,677 +0.31(+3.31%)
Sep 21, 2016 9.792 9.813 9.283 9.382 8,953,966 -0.36(-3.70%)
Sep 20, 2016 9.806 9.869 9.735 9.742 3,055,453 +0.01(+0.15%)
Sep 19, 2016 9.700 9.877 9.629 9.728 4,632,190 +0.13(+1.40%)
Sep 16, 2016 9.650 9.721 9.509 9.594 8,318,011 -0.18(-1.81%)
Sep 15, 2016 9.580 9.869 9.530 9.771 3,860,205 +0.19(+1.99%)
Sep 14, 2016 9.735 9.799 9.481 9.580 5,457,653 -0.17(-1.74%)
Sep 13, 2016 10.02 10.06 9.650 9.749 4,830,024 -0.42(-4.17%)
Sep 12, 2016 9.954 10.26 9.841 10.17 5,393,723 +0.12(+1.19%)
Sep 09, 2016 10.32 10.39 10.05 10.05 3,131,367 -0.32(-3.07%)
Sep 08, 2016 10.40 10.47 10.36 10.37 3,270,295 -0.01(-0.14%)
Sep 07, 2016 10.13 10.41 10.09 10.39 3,900,445 +0.23(+2.23%)
Sep 06, 2016 10.24 10.24 10.05 10.16 3,064,290 -0.07(-0.69%)
Sep 02, 2016 10.21 10.23 10.23 10.23 2,351,953 +0.07(+0.70%)
Sep 01, 2016 10.20 10.27 9.990 10.16 2,867,513 +0.00(+0.00%)
Aug 31, 2016 10.07 10.26 9.968 10.16 7,210,995 +0.09(+0.91%)
Aug 30, 2016 9.900 10.10 9.900 10.07 3,327,376 +0.17(+1.69%)
Aug 29, 2016 9.942 10.05 9.900 9.900 3,329,105 -0.06(-0.56%)
Aug 26, 2016 10.07 10.19 9.872 9.956 2,432,190 -0.07(-0.70%)
Aug 25, 2016 10.03 10.07 9.956 10.03 2,661,588 +0.00(+0.00%)
Aug 24, 2016 10.12 10.25 9.997 10.03 3,061,304 -0.11(-1.10%)
Aug 23, 2016 10.10 10.21 10.10 10.14 2,389,226 +0.10(+0.98%)
Aug 22, 2016 9.865 10.05 9.802 10.04 2,663,883 +0.15(+1.55%)
Aug 19, 2016 10.11 10.14 9.879 9.886 2,861,337 -0.29(-2.82%)
Aug 18, 2016 10.18 10.24 10.07 10.17 3,883,138 +0.01(+0.14%)
Aug 17, 2016 9.767 10.21 9.704 10.16 7,315,561 +0.44(+4.53%)
Aug 16, 2016 9.585 9.753 9.482 9.718 3,592,808 +0.06(+0.65%)
Aug 15, 2016 9.480 9.669 9.425 9.655 2,611,744 +0.23(+2.45%)
Aug 12, 2016 9.508 9.515 9.306 9.425 3,573,474 -0.10(-1.10%)
Aug 11, 2016 9.571 9.654 9.494 9.529 3,515,776 +0.02(+0.22%)
Aug 10, 2016 9.928 9.935 9.466 9.508 5,346,274 -0.42(-4.22%)
Aug 09, 2016 10.05 10.13 9.914 9.928 3,326,872 -0.10(-1.04%)
Aug 08, 2016 10.18 10.23 9.990 10.03 4,076,848 -0.12(-1.17%)
Aug 05, 2016 10.04 10.19 10.02 10.15 5,404,084 +0.20(+2.04%)
Aug 04, 2016 9.641 9.997 9.641 9.949 4,523,718 +0.29(+2.96%)
Aug 03, 2016 9.459 9.669 9.453 9.662 4,540,084 +0.20(+2.14%)
Aug 02, 2016 9.767 9.858 9.446 9.459 4,479,087 -0.31(-3.22%)
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.