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

Viavi Solutions (NQ: VIAV )

7.380 -0.090 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 9.610 9.660 9.510 9.550 1,315,477 +0.12(+1.27%)
Feb 28, 2024 9.480 9.490 9.340 9.430 1,144,671 -0.20(-2.08%)
Feb 27, 2024 9.650 9.715 9.530 9.630 837,264 +0.02(+0.21%)
Feb 26, 2024 9.560 9.700 9.554 9.610 941,284 -0.02(-0.21%)
Feb 23, 2024 9.610 9.685 9.525 9.630 948,151 +0.00(+0.00%)
Feb 22, 2024 9.390 9.707 9.380 9.630 1,707,952 +0.25(+2.67%)
Feb 21, 2024 9.410 9.430 9.255 9.380 1,340,491 -0.13(-1.37%)
Feb 20, 2024 9.370 9.600 9.370 9.510 1,158,209 -0.07(-0.73%)
Feb 16, 2024 9.660 9.740 9.160 9.580 1,623,674 -0.16(-1.64%)
Feb 15, 2024 9.750 9.790 9.600 9.740 1,627,191 +0.13(+1.35%)
Feb 14, 2024 9.480 9.640 9.385 9.610 1,728,580 +0.26(+2.78%)
Feb 13, 2024 9.770 9.820 9.230 9.350 2,947,962 -0.77(-7.61%)
Feb 12, 2024 9.720 10.22 9.620 10.12 6,618,323 +1.21(+13.58%)
Feb 09, 2024 8.710 8.970 8.695 8.910 2,035,547 +0.21(+2.41%)
Feb 08, 2024 8.820 8.880 8.650 8.700 4,107,187 -0.18(-2.03%)
Feb 07, 2024 9.090 9.170 8.850 8.880 1,518,428 -0.15(-1.66%)
Feb 06, 2024 8.980 9.205 8.960 9.030 2,090,548 +0.03(+0.33%)
Feb 05, 2024 9.400 9.480 8.925 9.000 2,955,627 -0.49(-5.16%)
Feb 02, 2024 9.940 10.07 9.200 9.490 6,682,821 -0.45(-4.53%)
Feb 01, 2024 9.850 10.06 9.773 9.940 6,286,834 +0.11(+1.12%)
Jan 31, 2024 9.720 9.950 9.630 9.830 4,038,090 +0.12(+1.24%)
Jan 30, 2024 9.940 9.990 9.600 9.710 4,333,644 -0.28(-2.80%)
Jan 29, 2024 10.00 10.07 9.750 9.990 2,811,080 -0.06(-0.60%)
Jan 26, 2024 10.12 10.23 10.03 10.05 869,630 -0.01(-0.10%)
Jan 25, 2024 10.31 10.32 10.03 10.06 1,319,837 -0.05(-0.49%)
Jan 24, 2024 10.22 10.22 10.06 10.11 1,152,159 -0.01(-0.10%)
Jan 23, 2024 10.30 10.30 10.06 10.12 1,074,512 -0.05(-0.49%)
Jan 22, 2024 10.27 10.28 10.08 10.17 2,017,579 +0.03(+0.30%)
Jan 19, 2024 10.10 10.17 9.970 10.14 1,385,001 +0.09(+0.90%)
Jan 18, 2024 9.910 10.08 9.690 10.05 1,202,425 +0.26(+2.66%)
Jan 17, 2024 9.960 10.03 9.595 9.790 1,931,245 -0.35(-3.45%)
Jan 16, 2024 9.990 10.17 9.885 10.14 1,745,689 +0.04(+0.40%)
Jan 12, 2024 10.29 10.32 10.06 10.10 1,372,240 -0.03(-0.30%)
Jan 11, 2024 10.08 10.16 9.950 10.13 1,938,635 -0.01(-0.10%)
Jan 10, 2024 10.02 10.15 9.950 10.14 1,167,862 +0.10(+1.00%)
Jan 09, 2024 9.770 10.05 9.740 10.04 1,227,647 +0.14(+1.41%)
Jan 08, 2024 9.580 9.910 9.580 9.900 1,417,978 +0.29(+3.02%)
Jan 05, 2024 9.630 9.740 9.530 9.610 1,201,342 -0.03(-0.31%)
Jan 04, 2024 9.750 9.750 9.464 9.640 1,830,510 -0.11(-1.13%)
Jan 03, 2024 9.930 9.980 9.720 9.750 2,134,970 -0.26(-2.60%)
Jan 02, 2024 9.870 10.10 9.810 10.01 1,542,854 -0.06(-0.60%)
Dec 29, 2023 10.02 10.10 9.930 10.07 1,820,301 +0.01(+0.10%)
Dec 28, 2023 9.910 10.09 9.820 10.06 1,170,103 +0.14(+1.41%)
Dec 27, 2023 9.880 9.970 9.820 9.920 1,288,553 +0.05(+0.51%)
Dec 26, 2023 9.840 10.03 9.717 9.870 1,097,988 +0.06(+0.61%)
Dec 22, 2023 9.860 10.00 9.765 9.810 2,337,791 +0.03(+0.31%)
Dec 21, 2023 9.670 9.790 9.560 9.780 1,136,184 +0.16(+1.66%)
Dec 20, 2023 9.800 9.980 9.610 9.620 2,321,246 -0.18(-1.84%)
Dec 19, 2023 9.710 9.875 9.710 9.800 2,543,634 +0.16(+1.66%)
Dec 18, 2023 9.590 9.690 9.390 9.640 2,350,520 +0.06(+0.63%)
Dec 15, 2023 9.760 9.760 9.525 9.580 6,332,831 -0.03(-0.31%)
Dec 14, 2023 9.550 9.725 9.400 9.610 2,395,858 +0.25(+2.67%)
Dec 13, 2023 9.020 9.380 8.970 9.360 2,884,119 +0.45(+5.05%)
Dec 12, 2023 8.900 8.940 8.760 8.910 1,789,457 +0.05(+0.56%)
Dec 11, 2023 8.560 8.890 8.560 8.860 2,814,479 +0.33(+3.87%)
Dec 08, 2023 8.550 8.635 8.480 8.530 1,399,870 -0.05(-0.58%)
Dec 07, 2023 8.370 8.650 8.330 8.580 1,509,623 +0.20(+2.39%)
Dec 06, 2023 8.390 8.560 8.350 8.380 1,374,481 +0.06(+0.72%)
Dec 05, 2023 8.500 8.510 8.235 8.320 1,191,147 -0.24(-2.80%)
Dec 04, 2023 8.340 8.610 8.315 8.560 2,329,773 +0.18(+2.15%)
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.