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 )

5.240 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
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.