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 (%)
Apr 29, 2011 7.600 8.250 7.450 7.820 3,041,440 -0.18(-2.25%)
Apr 28, 2011 8.110 8.200 7.910 8.000 1,284,840 -0.19(-2.32%)
Apr 27, 2011 8.400 8.450 8.050 8.190 1,125,877 -0.19(-2.27%)
Apr 26, 2011 8.290 8.390 8.180 8.380 1,202,070 +0.10(+1.21%)
Apr 25, 2011 8.170 8.290 8.040 8.280 693,828 +0.18(+2.22%)
Apr 21, 2011 8.210 8.230 8.010 8.100 876,561 +0.05(+0.68%)
Apr 20, 2011 7.990 8.130 7.900 8.045 1,291,219 +0.22(+2.88%)
Apr 19, 2011 8.040 8.090 7.810 7.820 811,600 -0.18(-2.25%)
Apr 18, 2011 7.880 8.020 7.820 8.000 2,604,053 -0.01(-0.12%)
Apr 15, 2011 7.980 8.050 7.890 8.010 701,717 +0.00(+0.00%)
Apr 14, 2011 7.820 8.030 7.820 8.010 555,450 +0.12(+1.52%)
Apr 13, 2011 7.920 8.030 7.830 7.890 1,394,771 +0.07(+0.90%)
Apr 12, 2011 8.100 8.130 7.800 7.820 1,307,477 -0.31(-3.81%)
Apr 11, 2011 8.700 8.740 8.130 8.130 1,976,630 -0.57(-6.55%)
Apr 08, 2011 8.660 8.730 8.580 8.700 1,134,123 +0.11(+1.28%)
Apr 07, 2011 8.580 8.750 8.540 8.590 873,015 +0.02(+0.23%)
Apr 06, 2011 8.410 8.600 8.250 8.570 1,190,916 +0.24(+2.88%)
Apr 05, 2011 8.050 8.390 8.000 8.330 995,338 +0.29(+3.61%)
Apr 04, 2011 8.300 8.310 7.960 8.040 1,046,181 -0.23(-2.78%)
Apr 01, 2011 8.520 8.545 8.215 8.270 565,362 -0.12(-1.43%)
Mar 31, 2011 8.270 8.470 8.270 8.390 816,515 +0.05(+0.60%)
Mar 30, 2011 8.370 8.400 8.170 8.340 971,018 +0.06(+0.72%)
Mar 29, 2011 8.300 8.415 8.228 8.280 562,267 -0.03(-0.36%)
Mar 28, 2011 8.400 8.420 8.250 8.310 543,694 -0.05(-0.60%)
Mar 25, 2011 8.470 8.580 8.240 8.360 901,854 -0.04(-0.48%)
Mar 24, 2011 8.250 8.520 8.150 8.400 1,952,192 +0.28(+3.45%)
Mar 23, 2011 8.100 8.240 7.940 8.120 1,941,054 +0.12(+1.50%)
Mar 22, 2011 7.650 8.180 7.560 8.000 2,410,936 +0.33(+4.30%)
Mar 21, 2011 7.630 7.740 7.600 7.670 1,005,453 +0.07(+0.92%)
Mar 18, 2011 7.700 7.750 7.550 7.600 1,854,201 +0.05(+0.66%)
Mar 17, 2011 7.770 7.790 7.540 7.550 1,723,534 -0.04(-0.53%)
Mar 16, 2011 7.840 7.950 7.450 7.590 2,560,488 -0.22(-2.82%)
Mar 15, 2011 7.610 7.920 7.600 7.810 1,588,790 -0.16(-2.01%)
Mar 14, 2011 7.730 8.030 7.620 7.970 1,022,938 +0.14(+1.79%)
Mar 11, 2011 7.840 7.880 7.620 7.830 1,370,044 -0.04(-0.51%)
Mar 10, 2011 8.070 8.190 7.780 7.870 2,070,134 -0.28(-3.44%)
Mar 09, 2011 8.070 8.250 7.900 8.150 1,436,507 -0.20(-2.40%)
Mar 08, 2011 8.000 8.450 7.950 8.350 1,606,089 +0.38(+4.77%)
Mar 07, 2011 8.180 8.270 7.870 7.970 1,180,809 -0.18(-2.21%)
Mar 04, 2011 8.200 8.240 7.999 8.150 969,006 -0.05(-0.61%)
Mar 03, 2011 8.040 8.280 7.960 8.200 1,776,179 +0.31(+3.93%)
Mar 02, 2011 7.710 7.960 7.710 7.890 923,128 +0.17(+2.20%)
Mar 01, 2011 8.060 8.060 7.640 7.720 1,320,322 -0.29(-3.62%)
Feb 28, 2011 8.190 8.190 7.780 8.010 1,359,496 -0.12(-1.48%)
Feb 25, 2011 7.950 8.180 7.930 8.130 1,354,802 +0.25(+3.17%)
Feb 24, 2011 7.720 7.930 7.620 7.880 1,149,853 +0.19(+2.47%)
Feb 23, 2011 7.860 7.995 7.510 7.690 1,818,409 -0.17(-2.16%)
Feb 22, 2011 8.150 8.160 7.850 7.860 1,950,703 -0.42(-5.07%)
Feb 18, 2011 8.600 8.660 8.200 8.280 1,480,759 -0.27(-3.16%)
Feb 17, 2011 8.140 8.600 8.100 8.550 2,711,270 +0.37(+4.52%)
Feb 16, 2011 8.090 8.290 8.050 8.180 1,420,556 +0.11(+1.36%)
Feb 15, 2011 8.310 8.370 8.050 8.070 1,478,719 -0.26(-3.12%)
Feb 14, 2011 8.790 8.800 8.230 8.330 2,008,789 -0.44(-5.02%)
Feb 11, 2011 8.570 8.820 8.520 8.770 1,119,850 +0.19(+2.21%)
Feb 10, 2011 8.420 8.700 8.300 8.580 1,131,847 +0.09(+1.06%)
Feb 09, 2011 8.570 8.660 8.430 8.490 1,658,760 -0.09(-1.05%)
Feb 08, 2011 8.730 8.800 8.500 8.580 1,644,078 +0.01(+0.12%)
Feb 07, 2011 8.600 8.870 8.530 8.570 3,622,644 +0.12(+1.42%)
Feb 04, 2011 7.930 8.480 7.860 8.450 3,921,630 +0.67(+8.61%)
Feb 03, 2011 7.600 7.940 7.560 7.780 1,678,595 +0.18(+2.37%)
Feb 02, 2011 7.750 7.800 7.590 7.600 1,377,160 -0.15(-1.94%)
Feb 01, 2011 7.380 7.870 7.360 7.750 2,288,755 +0.42(+5.66%)
Jan 31, 2011 7.500 7.510 7.130 7.335 4,377,685 -0.04(-0.47%)
Jan 28, 2011 7.340 7.750 7.220 7.370 11,203,119 -1.61(-17.93%)
Jan 27, 2011 9.240 9.240 8.940 8.980 1,802,328 -0.21(-2.29%)
Jan 26, 2011 9.110 9.385 8.950 9.190 1,739,102 +0.15(+1.66%)
Jan 25, 2011 9.350 9.380 8.830 9.040 2,139,022 -0.31(-3.32%)
Jan 24, 2011 9.200 9.450 9.120 9.350 1,603,648 +0.12(+1.30%)
Jan 21, 2011 9.580 9.590 9.110 9.230 1,633,316 -0.27(-2.84%)
Jan 20, 2011 9.690 9.690 9.280 9.500 1,934,200 -0.29(-2.96%)
Jan 19, 2011 10.34 10.45 9.770 9.790 2,088,009 -0.55(-5.32%)
Jan 18, 2011 10.55 10.64 10.18 10.34 1,819,923 -0.28(-2.64%)
Jan 14, 2011 10.24 10.62 10.16 10.62 1,266,051 +0.40(+3.91%)
Jan 13, 2011 10.35 10.46 10.17 10.22 1,239,773 -0.18(-1.73%)
Jan 12, 2011 10.61 10.69 10.34 10.40 1,364,509 -0.10(-0.95%)
Jan 11, 2011 10.78 10.94 10.49 10.50 928,449 -0.22(-2.05%)
Jan 10, 2011 10.63 10.75 10.43 10.72 969,717 -0.03(-0.28%)
Jan 07, 2011 11.06 11.10 10.56 10.75 1,229,423 -0.31(-2.80%)
Jan 06, 2011 10.61 11.15 10.52 11.06 1,152,031 +0.42(+3.95%)
Jan 05, 2011 10.26 10.64 10.20 10.64 731,448 +0.29(+2.80%)
Jan 04, 2011 10.60 10.64 10.20 10.35 849,112 -0.23(-2.17%)
Jan 03, 2011 10.41 10.69 10.28 10.58 1,248,096 +0.25(+2.42%)
Dec 31, 2010 10.27 10.39 10.10 10.33 669,537 +0.03(+0.29%)
Dec 30, 2010 10.27 10.39 10.25 10.30 485,786 +0.00(+0.00%)
Dec 29, 2010 10.27 10.44 10.27 10.30 509,768 +0.04(+0.39%)
Dec 28, 2010 10.44 10.49 10.21 10.26 703,596 -0.24(-2.29%)
Dec 27, 2010 10.20 10.54 10.10 10.50 741,916 +0.19(+1.84%)
Dec 23, 2010 10.38 10.50 10.25 10.31 812,173 -0.11(-1.06%)
Dec 22, 2010 10.74 10.74 10.31 10.42 1,175,667 -0.29(-2.71%)
Dec 21, 2010 10.92 10.95 10.65 10.71 981,922 -0.09(-0.83%)
Dec 20, 2010 10.80 10.90 10.72 10.80 1,079,680 -0.11(-1.01%)
Dec 17, 2010 10.97 11.05 10.84 10.91 1,825,548 -0.09(-0.82%)
Dec 16, 2010 10.40 11.00 10.36 11.00 2,086,358 +0.84(+8.27%)
Dec 15, 2010 10.08 10.40 10.00 10.16 1,153,285 +0.10(+0.99%)
Dec 14, 2010 10.77 10.83 9.980 10.06 2,513,630 -0.20(-1.95%)
Dec 13, 2010 10.37 10.50 10.26 10.26 1,054,860 -0.04(-0.39%)
Dec 10, 2010 10.01 10.40 9.990 10.30 1,341,234 +0.34(+3.41%)
Dec 09, 2010 10.29 10.30 9.850 9.960 2,456,591 -0.10(-0.99%)
Dec 08, 2010 9.970 10.14 9.800 10.06 2,678,057 +0.50(+5.23%)
Dec 07, 2010 9.500 9.750 9.380 9.560 2,827,304 +0.25(+2.66%)
Dec 06, 2010 9.000 9.360 8.880 9.312 1,987,554 +0.40(+4.52%)
Dec 03, 2010 8.560 8.960 8.500 8.910 2,117,079 +0.35(+4.09%)
Dec 02, 2010 8.300 8.620 8.260 8.560 1,904,009 +0.32(+3.88%)
Dec 01, 2010 8.360 8.405 8.220 8.240 1,626,031 +0.06(+0.73%)
Nov 30, 2010 8.250 8.300 8.120 8.180 1,614,742 -0.07(-0.85%)
Nov 29, 2010 8.420 8.470 8.200 8.250 1,440,137 -0.17(-2.02%)
Nov 26, 2010 8.280 8.550 8.280 8.420 711,487 +0.08(+0.96%)
Nov 24, 2010 8.500 8.340 8.340 8.340 2,159,734 -0.06(-0.71%)
Nov 23, 2010 8.600 8.600 8.280 8.400 2,445,803 -0.27(-3.11%)
Nov 22, 2010 8.450 8.770 8.400 8.670 1,442,089 +0.25(+2.97%)
Nov 19, 2010 8.240 8.430 8.140 8.420 1,161,699 +0.22(+2.68%)
Nov 18, 2010 8.480 8.480 8.149 8.200 2,242,360 -0.14(-1.68%)
Nov 17, 2010 8.260 8.420 8.190 8.340 1,123,165 +0.13(+1.58%)
Nov 16, 2010 8.240 8.340 8.100 8.210 1,702,551 -0.10(-1.20%)
Nov 15, 2010 8.220 8.450 8.220 8.310 992,644 +0.16(+1.96%)
Nov 12, 2010 8.500 8.600 8.140 8.150 1,576,943 -0.46(-5.34%)
Nov 11, 2010 8.470 8.640 8.320 8.610 729,531 -0.04(-0.46%)
Nov 10, 2010 8.620 8.670 8.380 8.650 888,080 +0.09(+1.05%)
Nov 09, 2010 8.790 8.820 8.510 8.560 1,092,926 -0.18(-2.06%)
Nov 08, 2010 8.580 8.820 8.580 8.740 1,697,137 +0.20(+2.34%)
Nov 05, 2010 8.650 8.650 8.390 8.540 1,352,753 -0.03(-0.35%)
Nov 04, 2010 8.740 8.750 8.480 8.570 1,873,724 +0.00(+0.00%)
Nov 03, 2010 8.260 8.570 8.251 8.570 2,364,999 +0.34(+4.13%)
Nov 02, 2010 8.220 8.260 8.170 8.230 1,054,434 +0.09(+1.11%)
Nov 01, 2010 8.200 8.380 8.090 8.140 1,325,428 -0.05(-0.61%)
Oct 29, 2010 8.290 8.330 8.180 8.190 952,253 -0.06(-0.73%)
Oct 28, 2010 8.480 8.510 8.120 8.250 2,171,766 -0.15(-1.79%)
Oct 27, 2010 8.270 8.400 8.210 8.400 1,364,622 -0.03(-0.36%)
Oct 25, 2010 8.250 8.480 8.210 8.430 1,553,993 +0.29(+3.56%)
Oct 22, 2010 8.250 8.250 8.120 8.140 1,760,345 -0.07(-0.85%)
Oct 21, 2010 8.220 8.300 8.100 8.210 2,547,156 +0.08(+0.98%)
Oct 20, 2010 8.190 8.290 7.970 8.130 4,921,334 +0.18(+2.26%)
Oct 19, 2010 8.100 8.390 7.790 7.950 18,717,516 -4.38(-35.52%)
Oct 18, 2010 12.45 12.48 11.80 12.33 3,459,200 -0.12(-0.96%)
Oct 15, 2010 12.49 12.50 12.04 12.45 2,096,795 +0.56(+4.71%)
Oct 14, 2010 12.01 12.13 11.72 11.89 872,282 -0.18(-1.49%)
Oct 13, 2010 12.10 12.19 11.97 12.07 1,444,044 +0.04(+0.33%)
Oct 12, 2010 11.75 12.17 11.55 12.03 1,309,873 +0.19(+1.60%)
Oct 11, 2010 11.86 11.97 11.72 11.84 863,606 +0.00(+0.00%)
Oct 08, 2010 11.59 11.95 11.26 11.84 852,609 +0.28(+2.42%)
Oct 07, 2010 11.42 11.61 11.16 11.56 1,037,602 +0.22(+1.94%)
Oct 06, 2010 11.71 11.90 11.27 11.34 1,296,084 -0.34(-2.91%)
Oct 05, 2010 11.38 11.89 11.24 11.68 2,403,765 +0.39(+3.45%)
Oct 04, 2010 11.31 11.40 10.83 11.29 2,351,783 -0.51(-4.32%)
Oct 01, 2010 11.74 11.94 11.45 11.80 1,931,219 +0.13(+1.11%)
Sep 30, 2010 12.19 12.26 11.56 11.67 1,580,862 -0.40(-3.31%)
Sep 29, 2010 11.83 12.30 11.82 12.07 2,196,514 +0.28(+2.37%)
Sep 28, 2010 11.86 11.89 11.43 11.79 2,369,919 +0.01(+0.08%)
Sep 27, 2010 12.11 12.53 11.65 11.78 4,095,819 -1.05(-8.18%)
Sep 24, 2010 12.73 12.90 12.55 12.83 1,691,620 +0.28(+2.23%)
Sep 23, 2010 11.78 12.63 11.77 12.55 2,246,994 +0.65(+5.46%)
Sep 22, 2010 11.86 11.91 11.57 11.90 1,386,893 +0.00(+0.00%)
Sep 21, 2010 11.94 12.22 11.65 11.90 2,855,254 -0.08(-0.67%)
Sep 20, 2010 11.18 12.00 11.09 11.98 2,081,606 +0.86(+7.73%)
Sep 17, 2010 11.20 11.40 11.00 11.12 1,740,772 +0.03(+0.27%)
Sep 15, 2010 11.00 11.14 10.94 11.09 1,081,197 +0.00(+0.00%)
Sep 14, 2010 10.45 11.31 10.35 11.09 3,605,683 +0.62(+5.92%)
Sep 13, 2010 10.09 10.59 10.07 10.47 3,587,427 +0.50(+5.02%)
Sep 10, 2010 9.990 10.36 9.970 9.970 2,348,641 -0.01(-0.10%)
Sep 09, 2010 10.01 10.15 9.870 9.980 2,730,132 +0.17(+1.73%)
Sep 08, 2010 9.500 9.860 9.400 9.810 2,060,758 +0.35(+3.70%)
Sep 07, 2010 9.470 9.560 9.300 9.460 1,229,785 -0.03(-0.32%)
Sep 03, 2010 9.170 9.570 9.170 9.490 1,372,862 +0.47(+5.21%)
Sep 02, 2010 8.770 9.090 8.710 9.020 645,161 +0.22(+2.53%)
Sep 01, 2010 8.610 8.823 8.500 8.797 717,360 +0.36(+4.24%)
Aug 31, 2010 8.420 8.530 8.260 8.440 871,825 +0.02(+0.24%)
Aug 30, 2010 8.650 8.700 8.410 8.420 707,822 -0.29(-3.33%)
Aug 27, 2010 8.410 8.720 8.190 8.710 908,777 +0.42(+5.07%)
Aug 26, 2010 8.580 8.790 8.270 8.290 938,881 -0.25(-2.93%)
Aug 25, 2010 8.160 8.550 8.130 8.540 972,636 +0.26(+3.14%)
Aug 24, 2010 7.910 8.300 7.870 8.280 930,883 +0.23(+2.86%)
Aug 23, 2010 8.140 8.380 8.050 8.050 547,468 -0.05(-0.62%)
Aug 20, 2010 8.060 8.240 7.940 8.100 499,238 +0.02(+0.25%)
Aug 19, 2010 8.300 8.360 7.980 8.080 742,453 -0.29(-3.46%)
Aug 18, 2010 8.470 8.510 8.315 8.370 377,746 -0.15(-1.76%)
Aug 17, 2010 8.510 8.640 8.381 8.520 629,841 +0.06(+0.71%)
Aug 16, 2010 8.050 8.620 7.940 8.460 832,949 +0.37(+4.57%)
Aug 13, 2010 8.270 8.270 8.060 8.090 513,693 -0.19(-2.29%)
Aug 12, 2010 8.380 8.440 8.220 8.280 555,434 -0.26(-3.04%)
Aug 11, 2010 8.720 8.740 8.420 8.540 944,307 -0.41(-4.58%)
Aug 10, 2010 9.030 9.075 8.870 8.950 801,324 -0.24(-2.61%)
Aug 09, 2010 9.040 9.250 8.920 9.190 614,833 +0.20(+2.22%)
Aug 06, 2010 9.140 9.210 8.820 8.990 968,023 -0.22(-2.39%)
Aug 05, 2010 9.300 9.414 9.140 9.210 688,829 -0.21(-2.23%)
Aug 04, 2010 9.040 9.420 9.010 9.420 1,491,205 +0.45(+5.02%)
Aug 03, 2010 9.180 9.180 8.910 8.970 827,051 -0.08(-0.88%)
Aug 02, 2010 9.170 9.190 8.900 9.050 845,584 +0.00(+0.00%)
Jul 30, 2010 8.770 9.180 8.760 9.050 938,879 +0.12(+1.34%)
Jul 29, 2010 9.220 9.220 8.830 8.930 1,117,835 -0.12(-1.33%)
Jul 28, 2010 9.310 9.390 9.010 9.050 1,131,137 -0.32(-3.42%)
Jul 27, 2010 9.270 9.460 8.860 9.370 2,782,260 -0.18(-1.88%)
Jul 26, 2010 9.130 9.870 9.050 9.550 4,290,772 +0.41(+4.49%)
Jul 23, 2010 7.880 9.170 7.610 9.140 8,485,138 +2.15(+30.76%)
Jul 22, 2010 6.480 7.040 6.400 6.990 1,607,891 +0.63(+9.91%)
Jul 21, 2010 6.610 6.620 6.310 6.360 881,183 -0.23(-3.49%)
Jul 20, 2010 6.390 6.590 6.320 6.590 524,914 +0.10(+1.54%)
Jul 19, 2010 6.430 6.505 6.390 6.490 303,947 +0.06(+0.93%)
Jul 16, 2010 6.770 6.850 6.390 6.430 788,703 -0.41(-5.99%)
Jul 15, 2010 6.780 6.890 6.650 6.840 441,604 +0.05(+0.74%)
Jul 14, 2010 6.630 6.870 6.630 6.790 806,803 +0.12(+1.80%)
Jul 13, 2010 6.600 6.690 6.520 6.670 861,424 +0.18(+2.77%)
Jul 12, 2010 6.540 6.610 6.370 6.490 775,832 -0.11(-1.67%)
Jul 09, 2010 6.650 6.780 6.570 6.600 779,245 -0.07(-1.05%)
Jul 08, 2010 6.550 6.720 6.390 6.670 763,548 +0.18(+2.77%)
Jul 07, 2010 6.340 6.520 6.320 6.490 712,346 +0.19(+3.02%)
Jul 06, 2010 6.470 6.620 6.220 6.300 647,140 -0.03(-0.47%)
Jul 02, 2010 6.520 6.520 6.250 6.330 349,019 -0.12(-1.86%)
Jul 01, 2010 6.420 6.480 6.230 6.450 733,233 +0.02(+0.31%)
Jun 30, 2010 6.550 6.800 6.420 6.430 674,154 -0.10(-1.53%)
Jun 29, 2010 6.750 6.770 6.500 6.530 938,333 -0.37(-5.36%)
Jun 25, 2010 6.790 6.970 6.660 6.900 1,157,811 +0.17(+2.53%)
Jun 24, 2010 6.940 6.980 6.730 6.730 750,705 -0.21(-3.03%)
Jun 23, 2010 7.000 7.040 6.830 6.940 729,573 -0.06(-0.86%)
Jun 22, 2010 7.220 7.310 6.990 7.000 637,466 -0.19(-2.64%)
Jun 21, 2010 7.460 7.500 7.130 7.190 723,510 -0.12(-1.64%)
Jun 18, 2010 7.000 7.400 6.990 7.310 1,565,198 +0.41(+5.94%)
Jun 17, 2010 7.090 7.140 6.820 6.900 835,760 -0.10(-1.43%)
Jun 16, 2010 6.990 7.180 6.930 7.000 713,531 -0.01(-0.14%)
Jun 15, 2010 6.950 7.120 6.850 7.010 1,159,947 +0.22(+3.24%)
Jun 14, 2010 6.530 6.940 6.430 6.790 1,917,235 +0.34(+5.27%)
Jun 11, 2010 6.190 6.570 6.100 6.450 1,379,041 +0.46(+7.68%)
Jun 10, 2010 5.840 6.020 5.810 5.990 745,479 +0.24(+4.08%)
Jun 09, 2010 6.040 6.040 5.700 5.755 1,544,768 -0.19(-3.11%)
Jun 08, 2010 6.230 6.420 5.890 5.940 1,118,422 -0.24(-3.88%)
Jun 07, 2010 6.450 6.560 6.160 6.180 1,101,369 -0.26(-4.04%)
Jun 04, 2010 6.740 6.840 6.380 6.440 946,719 -0.42(-6.19%)
Jun 03, 2010 6.700 6.890 6.690 6.865 703,843 +0.15(+2.16%)
Jun 02, 2010 6.720 6.790 6.650 6.720 935,104 +0.02(+0.30%)
Jun 01, 2010 6.950 7.000 6.690 6.700 1,003,528 -0.34(-4.83%)
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%)
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.