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 )

15.70 +0.05 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 31, 2018 10.73 10.80 10.48 10.56 3,227,889 -0.15(-1.43%)
May 30, 2018 10.60 10.76 10.58 10.71 3,775,962 +0.19(+1.80%)
May 29, 2018 10.88 10.94 10.51 10.52 3,844,730 -0.46(-4.20%)
May 25, 2018 10.98 10.98 10.98 0 -0.05(-0.41%)
May 24, 2018 10.82 11.04 10.78 11.03 3,123,065 +0.15(+1.39%)
May 23, 2018 10.86 10.94 10.79 10.88 3,048,357 -0.02(-0.14%)
May 22, 2018 10.79 10.98 10.79 10.89 3,699,164 +0.11(+0.98%)
May 21, 2018 10.67 10.82 10.62 10.79 2,894,748 +0.15(+1.42%)
May 18, 2018 10.65 10.74 10.59 10.64 2,464,409 -0.05(-0.42%)
May 17, 2018 10.72 10.77 10.63 10.68 2,080,660 -0.01(-0.07%)
May 16, 2018 10.54 10.76 10.45 10.69 3,790,266 +0.12(+1.15%)
May 15, 2018 10.39 10.58 10.33 10.57 5,026,933 +0.25(+2.42%)
May 14, 2018 10.20 10.36 10.18 10.32 2,915,596 +0.14(+1.34%)
May 11, 2018 10.28 10.35 10.16 10.18 2,660,037 -0.08(-0.74%)
May 10, 2018 10.08 10.33 10.04 10.26 2,897,683 +0.18(+1.80%)
May 09, 2018 9.887 10.14 9.880 10.08 3,297,085 +0.26(+2.62%)
May 08, 2018 9.933 9.970 9.683 9.819 6,080,496 -0.20(-1.96%)
May 07, 2018 10.17 10.26 9.797 10.02 5,370,771 -0.17(-1.71%)
May 04, 2018 9.985 10.32 9.963 10.19 3,814,176 +0.14(+1.43%)
May 03, 2018 9.955 10.07 9.842 10.05 4,195,597 +0.03(+0.30%)
May 02, 2018 9.910 10.10 9.789 10.02 6,870,585 +0.08(+0.76%)
May 01, 2018 9.985 10.17 9.721 9.940 2,150,062 -0.08(-0.83%)
Apr 30, 2018 10.14 10.21 10.02 10.02 2,498,177 -0.08(-0.75%)
Apr 27, 2018 10.14 10.17 10.02 10.10 3,202,538 -0.06(-0.59%)
Apr 26, 2018 10.00 10.19 9.880 10.16 3,529,061 +0.14(+1.36%)
Apr 25, 2018 10.28 10.36 9.849 10.02 3,373,459 -0.18(-1.78%)
Apr 24, 2018 10.22 10.39 10.09 10.20 4,064,849 +0.06(+0.60%)
Apr 23, 2018 10.03 10.20 10.01 10.14 2,976,315 +0.11(+1.05%)
Apr 20, 2018 10.05 10.16 9.917 10.04 3,110,951 +0.04(+0.38%)
Apr 19, 2018 9.963 10.15 9.917 10.00 2,664,650 -0.02(-0.15%)
Apr 18, 2018 10.02 10.12 9.936 10.02 2,620,148 +0.00(+0.00%)
Apr 17, 2018 10.12 10.20 9.978 10.02 2,578,705 -0.11(-1.05%)
Apr 16, 2018 10.08 10.18 10.04 10.12 2,467,740 +0.09(+0.91%)
Apr 13, 2018 10.18 10.19 9.951 10.03 2,023,704 -0.08(-0.82%)
Apr 12, 2018 10.08 10.19 10.08 10.11 1,535,073 +0.07(+0.68%)
Apr 11, 2018 10.00 10.10 9.902 10.05 2,707,938 -0.08(-0.75%)
Apr 10, 2018 10.24 10.24 10.02 10.12 2,852,742 +0.02(+0.22%)
Apr 09, 2018 10.20 10.35 10.09 10.10 2,932,454 -0.06(-0.59%)
Apr 06, 2018 10.21 10.30 10.00 10.16 3,354,060 -0.17(-1.61%)
Apr 05, 2018 9.933 10.37 9.902 10.33 5,433,464 +0.62(+6.39%)
Apr 04, 2018 9.358 9.751 9.358 9.706 4,590,454 +0.20(+2.07%)
Apr 03, 2018 9.638 9.706 9.358 9.509 6,524,220 -0.08(-0.87%)
Apr 02, 2018 9.917 9.967 9.566 9.592 4,398,761 -0.33(-3.28%)
Mar 29, 2018 9.917 9.917 9.917 0 -0.05(-0.53%)
Mar 28, 2018 9.676 10.01 9.615 9.970 3,705,412 +0.33(+3.45%)
Mar 27, 2018 9.865 9.902 9.585 9.638 3,323,670 -0.23(-2.37%)
Mar 26, 2018 9.676 9.872 9.638 9.872 3,887,169 +0.33(+3.40%)
Mar 23, 2018 9.963 10.05 9.524 9.547 3,616,326 -0.37(-3.73%)
Mar 22, 2018 10.08 10.16 9.910 9.917 3,454,396 -0.23(-2.31%)
Mar 21, 2018 10.08 10.23 10.05 10.15 1,776,744 +0.09(+0.90%)
Mar 20, 2018 10.18 10.27 10.05 10.06 1,881,779 -0.12(-1.19%)
Mar 19, 2018 10.21 10.31 10.05 10.18 2,362,299 -0.03(-0.30%)
Mar 16, 2018 10.02 10.28 9.944 10.21 7,902,951 +0.23(+2.27%)
Mar 15, 2018 10.06 10.06 9.849 9.985 2,482,204 -0.02(-0.23%)
Mar 14, 2018 10.23 10.24 9.978 10.01 2,158,318 -0.17(-1.71%)
Mar 13, 2018 10.27 10.36 10.14 10.18 1,984,902 +0.01(+0.07%)
Mar 12, 2018 10.45 10.47 10.14 10.17 2,764,136 -0.30(-2.89%)
Mar 09, 2018 10.36 10.48 10.27 10.48 2,391,188 +0.22(+2.14%)
Mar 08, 2018 10.25 10.51 10.13 10.26 1,705,017 +0.03(+0.30%)
Mar 07, 2018 10.25 10.23 2,533,839 +0.04(+0.37%)
Mar 06, 2018 10.19 10.24 10.02 10.19 2,027,627 +0.04(+0.37%)
Mar 05, 2018 9.857 10.17 9.849 10.15 3,083,436 +0.20(+2.05%)
Mar 02, 2018 9.698 9.967 9.645 9.948 2,730,810 +0.16(+1.62%)
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.