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 )

5.460 +0.350 (+6.85%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 30, 2010 9.750 9.800 9.100 9.140 1,123,887 -0.61(-6.26%)
Apr 29, 2010 9.770 9.870 9.690 9.750 656,940 +0.03(+0.31%)
Apr 28, 2010 9.630 9.770 9.510 9.720 540,181 +0.13(+1.36%)
Apr 27, 2010 9.670 9.980 9.590 9.590 944,568 -0.38(-3.81%)
Apr 26, 2010 9.990 10.01 9.885 9.970 548,232 -0.03(-0.30%)
Apr 23, 2010 9.950 10.00 9.820 10.00 872,650 +0.00(+0.00%)
Apr 22, 2010 9.940 10.07 9.770 10.00 884,860 +0.00(+0.00%)
Apr 21, 2010 10.00 10.04 9.710 10.00 936,689 +0.00(+0.00%)
Apr 20, 2010 9.750 10.04 9.660 10.00 1,086,685 +0.29(+2.99%)
Apr 19, 2010 9.730 9.810 9.460 9.710 659,209 -0.08(-0.82%)
Apr 16, 2010 9.890 9.900 9.680 9.790 900,714 -0.12(-1.21%)
Apr 15, 2010 9.790 9.950 9.740 9.910 860,080 -0.14(-1.39%)
Apr 14, 2010 9.600 10.10 9.500 10.05 1,659,572 +0.49(+5.13%)
Apr 13, 2010 9.220 9.570 9.110 9.560 1,508,335 +0.34(+3.69%)
Apr 12, 2010 9.070 9.240 8.960 9.220 1,012,013 +0.31(+3.48%)
Apr 09, 2010 8.670 8.950 8.598 8.910 748,370 +0.24(+2.77%)
Apr 08, 2010 8.770 8.770 8.550 8.670 248,377 -0.09(-1.03%)
Apr 07, 2010 8.830 8.910 8.710 8.760 602,947 -0.08(-0.90%)
Apr 06, 2010 8.510 8.840 8.470 8.840 595,048 +0.23(+2.67%)
Apr 05, 2010 8.480 8.660 8.480 8.610 380,416 +0.15(+1.77%)
Apr 01, 2010 8.530 8.460 8.460 8.460 605,100 -0.06(-0.70%)
Mar 31, 2010 8.380 8.790 8.350 8.520 765,500 +0.09(+1.07%)
Mar 30, 2010 8.400 8.440 8.150 8.430 545,807 +0.03(+0.36%)
Mar 29, 2010 8.450 8.520 8.370 8.400 608,270 +0.06(+0.72%)
Mar 26, 2010 8.220 8.370 8.160 8.340 477,563 +0.17(+2.08%)
Mar 25, 2010 8.160 8.340 8.070 8.170 751,995 +0.09(+1.11%)
Mar 24, 2010 8.310 8.310 8.050 8.080 557,505 -0.23(-2.77%)
Mar 23, 2010 8.050 8.340 8.035 8.310 677,083 +0.26(+3.23%)
Mar 22, 2010 7.880 8.070 7.880 8.050 978,578 +0.03(+0.37%)
Mar 19, 2010 8.110 8.210 7.920 8.020 915,369 -0.11(-1.35%)
Mar 18, 2010 8.100 8.200 8.030 8.130 605,408 +0.00(+0.00%)
Mar 17, 2010 8.230 8.300 8.100 8.130 1,085,892 -0.11(-1.33%)
Mar 16, 2010 8.170 8.250 8.120 8.240 311,558 +0.07(+0.86%)
Mar 15, 2010 8.270 8.390 8.120 8.170 400,196 -0.08(-0.97%)
Mar 12, 2010 8.430 8.430 8.080 8.250 465,157 -0.19(-2.25%)
Mar 11, 2010 8.400 8.500 8.200 8.440 546,499 +0.04(+0.48%)
Mar 10, 2010 8.260 8.580 8.210 8.400 895,880 +0.10(+1.20%)
Mar 09, 2010 8.120 8.300 8.020 8.300 433,584 +0.15(+1.84%)
Mar 08, 2010 8.150 8.240 8.070 8.150 413,717 -0.04(-0.49%)
Mar 05, 2010 8.070 8.190 7.980 8.190 454,419 +0.14(+1.74%)
Mar 04, 2010 8.110 8.170 7.970 8.050 141,993 -0.07(-0.86%)
Mar 03, 2010 8.120 8.150 7.880 8.120 625,952 +0.05(+0.62%)
Mar 02, 2010 7.600 8.100 7.540 8.070 945,589 +0.47(+6.18%)
Mar 01, 2010 7.630 7.690 7.490 7.600 514,116 +0.02(+0.26%)
Feb 26, 2010 7.540 7.660 7.500 7.580 346,343 +0.02(+0.26%)
Feb 25, 2010 7.660 7.720 7.520 7.560 590,065 -0.21(-2.70%)
Feb 24, 2010 7.570 7.770 7.500 7.770 521,353 +0.26(+3.46%)
Feb 23, 2010 7.570 7.630 7.190 7.510 913,814 -0.10(-1.31%)
Feb 22, 2010 7.620 7.745 7.600 7.610 357,918 -0.02(-0.26%)
Feb 19, 2010 7.570 7.650 7.410 7.630 544,277 +0.02(+0.26%)
Feb 18, 2010 7.460 7.620 7.400 7.610 474,650 +0.17(+2.28%)
Feb 17, 2010 7.670 7.730 7.380 7.440 717,476 -0.25(-3.25%)
Feb 16, 2010 7.670 7.750 7.560 7.690 658,617 +0.14(+1.85%)
Feb 12, 2010 7.270 7.550 7.550 7.550 1,034,300 +0.24(+3.28%)
Feb 11, 2010 7.010 7.310 6.900 7.310 683,839 +0.31(+4.43%)
Feb 10, 2010 6.820 7.030 6.780 7.000 541,987 +0.18(+2.64%)
Feb 09, 2010 6.850 6.950 6.790 6.820 428,941 +0.03(+0.44%)
Feb 08, 2010 6.880 6.900 6.780 6.790 525,781 -0.12(-1.74%)
Feb 05, 2010 6.800 6.940 6.760 6.910 654,368 +0.11(+1.62%)
Feb 04, 2010 6.950 7.050 6.710 6.800 781,342 -0.20(-2.86%)
Feb 03, 2010 7.150 7.250 6.960 7.000 541,385 -0.14(-1.96%)
Feb 02, 2010 7.070 7.210 7.000 7.140 1,066,209 +0.11(+1.56%)
Feb 01, 2010 6.860 7.090 6.810 7.030 731,827 +0.18(+2.63%)
Jan 29, 2010 7.080 7.160 6.800 6.850 825,310 -0.21(-2.97%)
Jan 28, 2010 7.490 7.490 7.020 7.060 775,236 -0.26(-3.55%)
Jan 27, 2010 7.510 7.600 7.220 7.320 1,696,992 -0.48(-6.15%)
Jan 26, 2010 7.730 7.870 7.510 7.800 776,582 +0.02(+0.26%)
Jan 25, 2010 7.960 7.970 7.700 7.780 528,083 -0.14(-1.77%)
Jan 22, 2010 8.270 8.270 7.900 7.920 759,696 -0.40(-4.81%)
Jan 21, 2010 8.210 8.410 8.110 8.320 702,456 +0.11(+1.34%)
Jan 20, 2010 8.140 8.240 7.990 8.210 535,984 +0.04(+0.49%)
Jan 19, 2010 8.170 8.278 8.110 8.170 562,649 +0.00(+0.00%)
Jan 15, 2010 8.300 8.170 8.170 8.170 562,300 -0.09(-1.09%)
Jan 14, 2010 8.220 8.330 8.170 8.260 527,452 +0.02(+0.24%)
Jan 13, 2010 8.310 8.350 8.050 8.240 652,404 -0.08(-0.96%)
Jan 12, 2010 8.490 8.500 8.170 8.320 875,001 -0.23(-2.69%)
Jan 11, 2010 8.860 9.150 8.450 8.550 2,190,915 -0.72(-7.77%)
Jan 08, 2010 9.090 9.270 9.030 9.270 656,338 +0.11(+1.20%)
Jan 07, 2010 9.110 9.270 8.950 9.160 637,286 +0.05(+0.55%)
Jan 06, 2010 9.240 9.240 9.040 9.110 511,418 -0.10(-1.09%)
Jan 05, 2010 9.110 9.230 8.980 9.210 1,027,505 +0.13(+1.43%)
Jan 04, 2010 8.950 9.090 8.890 9.080 931,666 +0.21(+2.37%)
Dec 31, 2009 8.970 8.870 8.870 8.870 375,800 -0.08(-0.89%)
Dec 30, 2009 8.800 8.970 8.800 8.950 340,594 +0.10(+1.13%)
Dec 29, 2009 8.970 9.000 8.810 8.850 309,234 -0.09(-1.01%)
Dec 28, 2009 9.000 9.010 8.850 8.940 298,300 +0.00(+0.00%)
Dec 24, 2009 8.910 8.950 8.820 8.940 169,007 +0.09(+1.02%)
Dec 23, 2009 8.900 8.950 8.760 8.850 387,901 -0.02(-0.23%)
Dec 22, 2009 9.040 9.040 8.650 8.870 798,612 -0.19(-2.10%)
Dec 21, 2009 9.200 9.280 9.010 9.060 748,278 -0.06(-0.66%)
Dec 18, 2009 9.270 9.300 9.060 9.120 891,893 -0.04(-0.44%)
Dec 17, 2009 9.340 9.370 9.120 9.160 515,787 -0.16(-1.72%)
Dec 16, 2009 9.360 9.400 9.220 9.320 762,050 +0.08(+0.87%)
Dec 15, 2009 9.370 9.480 9.240 9.240 525,107 -0.11(-1.18%)
Dec 14, 2009 9.510 9.550 9.300 9.350 718,453 +0.02(+0.21%)
Dec 11, 2009 9.530 9.550 9.160 9.330 989,515 -0.04(-0.43%)
Dec 10, 2009 9.610 9.800 9.260 9.370 2,088,162 +0.01(+0.11%)
Dec 09, 2009 9.190 9.390 9.000 9.360 1,061,087 +0.15(+1.63%)
Dec 08, 2009 9.110 9.230 8.960 9.210 477,766 +0.11(+1.21%)
Dec 07, 2009 9.100 9.260 9.030 9.100 458,558 +0.01(+0.11%)
Dec 04, 2009 9.100 9.200 8.830 9.090 732,916 +0.20(+2.25%)
Dec 03, 2009 8.840 9.080 8.550 8.890 1,094,993 +0.06(+0.68%)
Dec 02, 2009 8.480 8.860 8.420 8.830 945,652 +0.38(+4.50%)
Dec 01, 2009 8.280 8.460 8.200 8.450 455,729 +0.22(+2.67%)
Nov 30, 2009 8.040 8.240 8.010 8.230 597,331 +0.15(+1.86%)
Nov 27, 2009 7.880 8.140 7.880 8.080 289,967 -0.04(-0.49%)
Nov 25, 2009 8.150 8.220 8.100 8.120 295,357 -0.02(-0.25%)
Nov 24, 2009 8.210 8.210 8.020 8.140 339,383 -0.05(-0.61%)
Nov 23, 2009 8.080 8.230 7.980 8.190 765,243 +0.26(+3.28%)
Nov 20, 2009 8.020 8.150 7.830 7.930 433,476 -0.13(-1.61%)
Nov 19, 2009 8.150 8.280 7.920 8.060 661,572 -0.20(-2.42%)
Nov 18, 2009 8.410 8.590 8.060 8.260 863,451 -0.11(-1.31%)
Nov 17, 2009 8.100 8.380 8.050 8.370 781,367 +0.33(+4.10%)
Nov 16, 2009 7.990 8.060 7.910 8.040 617,321 +0.24(+3.08%)
Nov 13, 2009 7.780 7.850 7.660 7.800 518,631 +0.06(+0.78%)
Nov 12, 2009 7.770 7.790 7.560 7.740 581,345 -0.02(-0.26%)
Nov 11, 2009 7.600 7.830 7.510 7.760 704,451 +0.29(+3.88%)
Nov 10, 2009 7.680 7.680 7.400 7.470 406,672 -0.19(-2.48%)
Nov 09, 2009 7.570 7.660 7.410 7.660 497,670 +0.20(+2.68%)
Nov 06, 2009 7.410 7.570 7.370 7.460 433,336 +0.02(+0.27%)
Nov 05, 2009 7.330 7.500 7.280 7.440 425,671 +0.21(+2.90%)
Nov 04, 2009 7.510 7.570 7.220 7.230 460,040 -0.22(-2.95%)
Nov 03, 2009 7.180 7.470 7.120 7.450 631,521 +0.23(+3.19%)
Nov 02, 2009 7.510 7.570 7.150 7.220 783,556 -0.21(-2.83%)
Oct 30, 2009 7.600 7.600 7.410 7.430 911,603 -0.19(-2.49%)
Oct 29, 2009 7.650 7.730 7.550 7.620 562,753 +0.01(+0.13%)
Oct 28, 2009 7.800 7.900 7.600 7.610 711,828 -0.18(-2.31%)
Oct 27, 2009 7.860 7.990 7.790 7.790 455,563 +0.00(+0.00%)
Oct 26, 2009 8.040 8.050 7.750 7.790 786,089 -0.27(-3.35%)
Oct 23, 2009 8.310 8.450 8.020 8.060 770,124 -0.35(-4.16%)
Oct 22, 2009 8.190 8.420 8.140 8.410 594,252 +0.25(+3.06%)
Oct 21, 2009 8.300 8.380 8.130 8.160 1,291,698 +0.14(+1.75%)
Oct 20, 2009 8.010 8.160 8.000 8.020 536,830 -0.10(-1.23%)
Oct 19, 2009 8.130 8.170 8.010 8.120 373,043 +0.06(+0.74%)
Oct 16, 2009 8.110 8.170 8.010 8.060 425,341 -0.07(-0.86%)
Oct 15, 2009 8.150 8.200 8.070 8.130 468,345 -0.05(-0.61%)
Oct 14, 2009 8.230 8.260 8.130 8.180 433,147 +0.06(+0.74%)
Oct 13, 2009 8.210 8.270 8.110 8.120 466,012 -0.06(-0.73%)
Oct 12, 2009 8.190 8.330 8.110 8.180 556,656 -0.02(-0.24%)
Oct 09, 2009 8.020 8.210 8.010 8.200 331,975 +0.22(+2.76%)
Oct 08, 2009 8.160 8.210 7.970 7.980 721,917 +0.03(+0.38%)
Oct 07, 2009 7.720 8.020 7.600 7.950 669,557 +0.22(+2.85%)
Oct 06, 2009 7.640 7.810 7.550 7.730 496,391 +0.12(+1.58%)
Oct 05, 2009 7.350 7.610 7.180 7.610 604,377 +0.36(+4.97%)
Oct 02, 2009 7.390 7.390 7.250 7.250 509,528 -0.24(-3.20%)
Oct 01, 2009 7.910 7.930 7.460 7.490 604,259 -0.46(-5.79%)
Sep 30, 2009 8.180 8.180 7.910 7.950 367,570 -0.18(-2.21%)
Sep 29, 2009 8.280 8.300 8.060 8.130 364,970 -0.16(-1.93%)
Sep 28, 2009 8.310 8.610 8.280 8.290 524,600 -0.04(-0.48%)
Sep 25, 2009 8.290 8.400 8.200 8.330 335,752 -0.03(-0.36%)
Sep 24, 2009 8.660 8.780 8.220 8.360 841,254 -0.27(-3.13%)
Sep 23, 2009 8.680 8.970 8.610 8.630 732,150 -0.01(-0.12%)
Sep 22, 2009 8.430 9.050 8.360 8.640 1,741,221 +0.48(+5.88%)
Sep 21, 2009 8.120 8.300 7.900 8.160 374,631 +0.03(+0.37%)
Sep 18, 2009 8.350 8.350 8.070 8.130 1,009,357 -0.16(-1.93%)
Sep 17, 2009 8.680 8.740 8.230 8.290 764,575 -0.36(-4.16%)
Sep 16, 2009 8.250 8.750 8.200 8.650 850,773 +0.47(+5.75%)
Sep 15, 2009 7.250 8.220 7.250 8.180 1,934,040 +0.98(+13.61%)
Sep 14, 2009 7.080 7.220 7.025 7.200 587,533 +0.09(+1.27%)
Sep 11, 2009 7.050 7.160 7.040 7.110 285,352 +0.07(+0.99%)
Sep 10, 2009 7.200 7.200 7.010 7.040 371,783 -0.12(-1.68%)
Sep 09, 2009 7.080 7.170 7.030 7.160 306,445 +0.08(+1.13%)
Sep 08, 2009 7.050 7.110 7.010 7.080 368,570 +0.08(+1.14%)
Sep 04, 2009 7.010 7.040 6.900 7.000 422,901 -0.01(-0.14%)
Sep 03, 2009 6.950 7.030 6.900 7.010 307,731 +0.07(+1.01%)
Sep 02, 2009 6.900 7.000 6.800 6.940 263,418 +0.04(+0.58%)
Sep 01, 2009 7.000 7.050 6.800 6.900 673,545 -0.10(-1.43%)
Aug 31, 2009 7.080 7.210 6.950 7.000 627,529 -0.13(-1.82%)
Aug 28, 2009 6.970 7.220 6.970 7.130 541,060 +0.11(+1.57%)
Aug 27, 2009 7.140 7.160 6.900 7.020 624,365 +0.01(+0.14%)
Aug 26, 2009 7.030 7.200 6.900 7.010 643,030 +0.00(+0.00%)
Aug 25, 2009 7.250 7.300 7.000 7.010 391,164 -0.16(-2.23%)
Aug 24, 2009 7.300 7.450 7.150 7.170 411,885 -0.11(-1.51%)
Aug 21, 2009 7.330 7.380 7.100 7.280 556,370 +0.05(+0.69%)
Aug 20, 2009 7.150 7.230 7.060 7.230 414,847 +0.04(+0.56%)
Aug 19, 2009 6.910 7.210 6.850 7.190 474,571 +0.18(+2.57%)
Aug 18, 2009 7.160 7.220 7.000 7.010 476,412 -0.09(-1.27%)
Aug 17, 2009 7.280 7.450 7.010 7.100 407,057 -0.37(-4.95%)
Aug 14, 2009 7.660 7.660 7.280 7.470 435,407 -0.18(-2.35%)
Aug 13, 2009 7.770 7.860 7.530 7.650 351,794 -0.05(-0.65%)
Aug 12, 2009 7.370 7.880 7.360 7.700 658,224 +0.33(+4.48%)
Aug 11, 2009 7.470 7.640 7.350 7.370 527,178 -0.08(-1.07%)
Aug 10, 2009 7.500 7.710 7.380 7.450 506,382 -0.06(-0.80%)
Aug 07, 2009 7.500 7.600 7.220 7.510 641,827 +0.39(+5.48%)
Aug 06, 2009 7.020 7.270 7.000 7.120 376,574 -0.08(-1.11%)
Aug 05, 2009 7.280 7.309 7.020 7.200 450,028 -0.08(-1.10%)
Aug 04, 2009 6.920 7.470 6.920 7.280 853,209 +0.31(+4.45%)
Aug 03, 2009 6.920 7.020 6.760 6.970 752,095 +0.20(+2.95%)
Jul 31, 2009 6.760 6.900 6.490 6.770 1,421,572 -0.30(-4.24%)
Jul 30, 2009 7.420 7.450 7.030 7.070 899,496 -0.22(-3.02%)
Jul 29, 2009 7.300 7.420 7.250 7.290 527,738 -0.05(-0.68%)
Jul 28, 2009 7.510 7.600 7.310 7.340 658,779 -0.21(-2.78%)
Jul 27, 2009 7.490 7.580 7.330 7.550 529,506 +0.08(+1.07%)
Jul 24, 2009 7.370 7.490 7.310 7.470 593,301 +0.01(+0.13%)
Jul 23, 2009 7.130 7.500 7.050 7.460 1,507,685 +0.35(+4.92%)
Jul 22, 2009 7.160 7.310 7.060 7.110 1,160,796 -0.06(-0.84%)
Jul 21, 2009 7.400 7.470 6.940 7.170 1,724,270 -0.16(-2.18%)
Jul 20, 2009 7.550 7.790 7.160 7.330 3,449,863 -1.67(-18.56%)
Jul 17, 2009 8.900 9.100 8.670 9.000 574,703 +0.11(+1.24%)
Jul 16, 2009 8.790 8.910 8.730 8.890 298,656 +0.02(+0.23%)
Jul 15, 2009 8.980 9.080 8.830 8.870 622,496 +0.05(+0.57%)
Jul 14, 2009 8.530 8.830 8.520 8.820 305,468 +0.31(+3.64%)
Jul 13, 2009 8.410 8.620 8.220 8.510 431,756 +0.02(+0.24%)
Jul 10, 2009 8.490 8.640 8.160 8.490 383,621 -0.03(-0.35%)
Jul 09, 2009 8.480 8.730 8.350 8.520 394,876 +0.13(+1.55%)
Jul 08, 2009 8.540 8.580 8.300 8.390 434,905 -0.08(-0.94%)
Jul 07, 2009 8.620 8.650 8.440 8.470 232,981 -0.15(-1.74%)
Jul 06, 2009 8.790 8.960 8.510 8.620 338,791 -0.19(-2.16%)
Jul 02, 2009 9.280 9.280 8.790 8.810 749,218 -0.52(-5.57%)
Jul 01, 2009 9.180 9.430 9.060 9.330 221,045 +0.20(+2.19%)
Jun 30, 2009 9.250 9.330 9.060 9.130 319,563 -0.08(-0.87%)
Jun 29, 2009 9.120 9.410 9.030 9.210 370,492 +0.11(+1.21%)
Jun 26, 2009 9.100 9.210 8.980 9.100 1,178,572 -0.09(-0.98%)
Jun 25, 2009 9.110 9.260 9.000 9.190 461,285 -0.01(-0.11%)
Jun 24, 2009 9.180 9.450 9.100 9.200 443,719 +0.14(+1.55%)
Jun 23, 2009 9.090 9.240 8.990 9.060 454,130 +0.08(+0.89%)
Jun 22, 2009 9.510 9.700 8.980 8.980 654,111 -0.47(-4.97%)
Jun 19, 2009 9.650 9.860 9.410 9.450 752,026 +0.00(+0.00%)
Jun 18, 2009 9.620 9.620 9.350 9.450 369,989 -0.20(-2.07%)
Jun 17, 2009 9.570 9.800 9.460 9.650 531,428 +0.07(+0.73%)
Jun 16, 2009 10.13 10.17 9.560 9.580 628,700 -0.49(-4.87%)
Jun 15, 2009 9.930 10.10 9.655 10.07 719,404 -0.05(-0.49%)
Jun 12, 2009 10.03 10.13 9.940 10.12 460,655 -0.05(-0.49%)
Jun 11, 2009 10.02 10.31 10.01 10.17 605,760 +0.15(+1.50%)
Jun 10, 2009 10.33 10.39 9.700 10.02 921,943 -0.27(-2.62%)
Jun 09, 2009 10.00 10.40 9.875 10.29 636,980 +0.28(+2.80%)
Jun 08, 2009 9.870 10.14 9.740 10.01 451,002 +0.07(+0.70%)
Jun 05, 2009 10.53 10.53 9.800 9.940 863,180 -0.44(-4.24%)
Jun 04, 2009 9.450 10.44 9.360 10.38 1,547,114 +0.97(+10.31%)
Jun 03, 2009 9.070 9.490 9.000 9.410 1,324,688 +0.28(+3.07%)
Jun 02, 2009 8.960 9.240 8.830 9.130 844,408 +0.05(+0.55%)
Jun 01, 2009 8.720 9.110 8.640 9.080 939,551 +0.54(+6.32%)
May 29, 2009 8.330 8.560 8.210 8.540 863,421 +0.22(+2.64%)
May 28, 2009 8.330 8.420 8.050 8.320 664,455 +0.09(+1.09%)
May 27, 2009 8.480 8.560 8.230 8.230 808,436 -0.29(-3.40%)
May 26, 2009 8.140 8.580 8.140 8.520 581,910 +0.27(+3.27%)
May 22, 2009 8.180 8.340 8.000 8.250 410,024 +0.15(+1.85%)
May 21, 2009 8.200 8.220 7.900 8.100 578,763 -0.28(-3.34%)
May 20, 2009 8.350 8.530 8.160 8.380 627,940 +0.14(+1.70%)
May 19, 2009 8.080 8.310 8.050 8.240 723,723 +0.08(+0.98%)
May 18, 2009 8.050 8.220 7.920 8.160 822,771 +0.04(+0.49%)
May 15, 2009 8.030 8.400 7.970 8.120 436,392 +0.07(+0.87%)
May 14, 2009 8.000 8.180 7.900 8.050 487,407 +0.11(+1.39%)
May 13, 2009 7.940 8.100 7.920 7.940 567,921 -0.10(-1.24%)
May 12, 2009 8.160 8.190 7.950 8.040 584,730 -0.07(-0.86%)
May 11, 2009 8.460 8.510 8.060 8.110 724,396 -0.49(-5.70%)
May 08, 2009 8.550 8.620 8.300 8.600 458,276 +0.26(+3.12%)
May 07, 2009 8.630 8.870 8.230 8.340 614,072 -0.41(-4.69%)
May 06, 2009 8.500 8.830 8.370 8.750 609,367 +0.15(+1.74%)
May 05, 2009 8.530 8.840 8.480 8.600 620,817 -0.25(-2.82%)
May 04, 2009 8.750 8.960 8.720 8.850 610,837 +0.14(+1.61%)
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.