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

Fireeye Inc (NQ: FEYE )

N/A UNCHANGED
Last Price Updated: 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, 2014 38.88 40.24 37.55 39.26 3,391,260 +0.43(+1.11%)
Apr 29, 2014 38.15 40.61 38.05 38.83 4,986,635 -0.07(-0.18%)
Apr 28, 2014 41.50 42.25 37.35 38.90 6,508,132 -2.28(-5.54%)
Apr 25, 2014 42.89 44.92 41.01 41.18 4,543,620 -3.27(-7.36%)
Apr 24, 2014 47.12 47.68 42.64 44.45 5,373,312 -2.31(-4.94%)
Apr 23, 2014 50.33 50.76 46.35 46.76 3,804,864 -3.81(-7.53%)
Apr 22, 2014 46.65 51.87 46.08 50.57 6,032,287 +2.43(+5.05%)
Apr 21, 2014 47.20 49.00 46.38 48.14 2,883,027 +1.03(+2.19%)
Apr 17, 2014 47.47 47.11 47.11 47.11 2,823,000 -0.50(-1.05%)
Apr 16, 2014 50.18 50.75 47.27 47.61 2,836,698 -1.22(-2.50%)
Apr 15, 2014 48.63 50.30 44.61 48.83 5,452,313 +0.37(+0.76%)
Apr 14, 2014 48.34 50.91 46.86 48.46 3,577,586 +1.13(+2.39%)
Apr 11, 2014 48.30 50.41 46.55 47.33 4,481,646 -2.42(-4.86%)
Apr 10, 2014 54.82 55.66 49.00 49.75 7,390,852 -6.64(-11.77%)
Apr 09, 2014 53.95 56.45 52.84 56.39 6,255,338 +4.04(+7.72%)
Apr 08, 2014 51.95 53.90 50.80 52.35 6,563,047 +2.00(+3.97%)
Apr 07, 2014 50.06 52.45 48.13 50.35 7,721,298 -0.01(-0.02%)
Apr 04, 2014 55.71 56.20 49.25 50.36 10,563,982 -4.50(-8.20%)
Apr 03, 2014 61.63 62.00 54.65 54.86 7,571,659 -6.63(-10.78%)
Apr 02, 2014 65.00 65.65 60.15 61.49 3,216,074 -2.88(-4.47%)
Apr 01, 2014 62.32 65.10 62.00 64.37 3,043,117 +2.80(+4.55%)
Mar 31, 2014 64.02 64.50 60.80 61.57 2,861,838 -1.87(-2.95%)
Mar 28, 2014 63.64 66.41 62.51 63.44 4,121,986 +0.51(+0.81%)
Mar 27, 2014 62.45 63.90 60.25 62.93 2,982,937 +1.27(+2.06%)
Mar 26, 2014 63.89 64.98 60.25 61.66 4,447,391 -1.06(-1.69%)
Mar 25, 2014 64.38 65.57 62.00 62.72 4,835,866 -0.78(-1.23%)
Mar 24, 2014 68.00 69.00 63.15 63.50 6,376,770 -6.16(-8.84%)
Mar 21, 2014 69.00 70.18 67.73 69.66 6,448,032 +2.46(+3.66%)
Mar 20, 2014 71.45 71.54 67.09 67.20 8,619,832 -4.30(-6.01%)
Mar 19, 2014 77.00 77.25 71.49 71.50 8,015,352 -6.25(-8.04%)
Mar 18, 2014 76.57 78.74 75.07 77.75 1,953,712 +1.70(+2.24%)
Mar 17, 2014 77.38 78.16 75.18 76.05 2,150,503 +0.18(+0.24%)
Mar 14, 2014 79.85 80.78 75.52 75.87 3,224,227 -4.06(-5.08%)
Mar 13, 2014 79.00 80.89 77.05 79.93 3,960,386 +2.27(+2.92%)
Mar 12, 2014 78.39 79.45 76.20 77.66 3,450,745 +0.04(+0.05%)
Mar 11, 2014 81.51 82.00 77.41 77.62 3,082,857 -2.68(-3.34%)
Mar 10, 2014 81.55 83.00 78.87 80.30 4,071,171 -0.74(-0.91%)
Mar 07, 2014 82.92 84.40 80.41 81.04 17,909,928 -8.51(-9.50%)
Mar 06, 2014 96.17 96.21 88.89 89.55 4,253,059 -6.08(-6.36%)
Mar 05, 2014 89.80 97.35 89.75 95.63 3,925,299 +7.44(+8.44%)
Mar 04, 2014 86.39 88.49 85.96 88.19 1,422,459 +3.67(+4.34%)
Mar 03, 2014 83.06 85.54 81.64 84.52 2,133,658 -1.12(-1.31%)
Feb 28, 2014 87.52 88.00 84.21 85.64 2,628,431 -1.39(-1.60%)
Feb 27, 2014 84.99 87.61 84.00 87.03 2,088,789 +2.90(+3.45%)
Feb 26, 2014 81.75 86.18 80.99 84.13 2,818,566 +4.13(+5.16%)
Feb 25, 2014 76.80 82.30 76.40 80.00 2,068,880 +3.69(+4.84%)
Feb 24, 2014 73.15 77.98 72.68 76.31 1,555,311 +3.63(+4.99%)
Feb 21, 2014 73.82 73.88 72.09 72.68 594,678 -0.25(-0.34%)
Feb 20, 2014 71.90 73.50 70.75 72.93 797,062 +1.85(+2.60%)
Feb 19, 2014 71.88 73.70 70.81 71.08 914,452 -0.82(-1.14%)
Feb 18, 2014 75.29 75.30 71.30 71.90 1,411,516 -2.45(-3.30%)
Feb 14, 2014 73.90 74.35 74.35 74.35 1,636,200 +2.34(+3.25%)
Feb 13, 2014 67.50 73.66 66.66 72.01 2,393,069 +2.93(+4.24%)
Feb 12, 2014 74.00 75.74 68.71 69.08 4,447,547 -8.93(-11.45%)
Feb 11, 2014 79.00 79.92 75.37 78.01 2,701,135 +1.16(+1.51%)
Feb 10, 2014 72.85 78.70 71.50 76.85 2,482,868 +6.12(+8.65%)
Feb 07, 2014 67.00 70.97 66.59 70.73 1,251,019 +4.46(+6.73%)
Feb 06, 2014 65.90 67.12 65.28 66.27 527,187 +0.16(+0.24%)
Feb 05, 2014 68.20 68.20 64.31 66.11 1,003,602 -0.73(-1.09%)
Feb 04, 2014 67.41 68.38 66.31 66.84 1,060,211 +0.32(+0.48%)
Feb 03, 2014 71.43 72.74 65.02 66.52 2,368,541 -6.47(-8.86%)
Jan 31, 2014 68.52 76.94 68.25 72.99 1,901,346 +3.65(+5.26%)
Jan 30, 2014 70.00 71.33 69.05 69.34 610,688 +1.03(+1.51%)
Jan 29, 2014 68.68 71.00 67.67 68.31 804,447 -1.53(-2.19%)
Jan 28, 2014 69.00 71.50 67.71 69.84 1,120,255 +1.56(+2.28%)
Jan 27, 2014 68.08 70.00 65.88 68.28 1,023,134 +0.98(+1.46%)
Jan 24, 2014 71.03 71.30 66.39 67.30 1,971,500 -5.87(-8.02%)
Jan 23, 2014 73.95 74.20 71.58 73.17 815,294 -0.56(-0.76%)
Jan 22, 2014 71.34 74.40 69.51 73.73 1,357,805 +4.29(+6.18%)
Jan 21, 2014 71.82 72.48 67.63 69.44 2,501,108 -4.13(-5.61%)
Jan 17, 2014 71.29 73.57 73.57 73.57 3,203,500 +2.58(+3.63%)
Jan 16, 2014 68.55 71.53 66.27 70.99 2,509,507 +5.54(+8.46%)
Jan 15, 2014 58.87 66.17 59.53 65.45 2,954,720 +6.58(+11.18%)
Jan 14, 2014 56.45 59.37 55.14 58.87 1,515,022 +3.23(+5.81%)
Jan 13, 2014 57.90 58.45 55.31 55.64 917,187 -2.16(-3.74%)
Jan 10, 2014 58.65 58.90 55.70 57.80 940,351 -0.10(-0.17%)
Jan 09, 2014 57.77 58.39 57.39 57.90 840,806 +0.94(+1.65%)
Jan 08, 2014 60.47 60.50 56.59 56.96 1,840,349 -3.54(-5.85%)
Jan 07, 2014 58.89 61.63 57.77 60.50 1,914,052 +1.99(+3.40%)
Jan 06, 2014 57.39 59.43 55.01 58.51 3,544,882 +1.49(+2.61%)
Jan 03, 2014 50.69 57.27 49.60 57.02 9,755,325 +15.89(+38.63%)
Jan 02, 2014 43.02 43.87 40.41 41.13 901,195 -2.48(-5.69%)
Dec 31, 2013 44.00 43.61 43.61 43.61 282,500 -0.08(-0.18%)
Dec 30, 2013 43.23 44.17 42.61 43.69 376,313 +0.56(+1.30%)
Dec 27, 2013 43.00 43.49 42.30 43.13 477,476 -0.30(-0.69%)
Dec 26, 2013 40.43 43.85 40.23 43.43 1,078,253 +3.33(+8.30%)
Dec 24, 2013 39.79 40.35 39.64 40.10 83,382 +0.31(+0.78%)
Dec 23, 2013 39.65 40.43 39.34 39.79 248,238 +0.23(+0.58%)
Dec 20, 2013 39.84 40.16 38.79 39.56 2,090,575 -0.62(-1.54%)
Dec 19, 2013 39.30 40.49 38.78 40.18 562,517 +0.82(+2.08%)
Dec 18, 2013 38.97 39.49 38.25 39.36 510,048 +0.49(+1.26%)
Dec 17, 2013 38.30 39.10 38.10 38.87 474,247 -0.07(-0.18%)
Dec 16, 2013 38.50 39.25 37.49 38.94 462,085 +0.61(+1.59%)
Dec 13, 2013 38.21 39.42 37.85 38.33 454,229 +0.87(+2.32%)
Dec 12, 2013 37.25 37.93 36.61 37.46 319,061 -0.30(-0.79%)
Dec 11, 2013 37.33 38.95 36.83 37.76 460,899 +0.16(+0.43%)
Dec 10, 2013 36.76 37.71 36.61 37.60 319,632 +0.67(+1.81%)
Dec 09, 2013 36.69 37.26 36.15 36.93 306,701 +0.34(+0.93%)
Dec 06, 2013 37.33 37.33 36.54 36.59 0 -0.16(-0.44%)
Dec 05, 2013 36.52 38.27 36.51 36.75 0 +0.04(+0.11%)
Dec 04, 2013 36.63 37.14 36.54 36.71 0 -0.30(-0.81%)
Dec 03, 2013 36.63 37.25 36.57 37.01 0 -0.08(-0.22%)
Dec 02, 2013 37.90 38.40 36.92 37.09 0 -1.28(-3.34%)
Nov 29, 2013 38.74 38.95 38.17 38.37 0 +0.13(+0.34%)
Nov 27, 2013 37.70 38.74 36.01 38.24 0 +0.87(+2.33%)
Nov 26, 2013 34.99 37.80 33.90 37.37 0 +3.66(+10.86%)
Nov 25, 2013 35.27 35.27 33.60 33.71 0 -1.19(-3.41%)
Nov 22, 2013 34.41 35.00 34.10 34.90 0 +0.68(+1.99%)
Nov 21, 2013 33.61 35.11 33.60 34.22 0 +0.62(+1.85%)
Nov 20, 2013 36.20 37.00 33.30 33.60 0 -2.41(-6.69%)
Nov 19, 2013 37.19 37.50 35.93 36.01 0 -1.26(-3.38%)
Nov 18, 2013 39.00 39.00 36.97 37.27 0 -1.59(-4.09%)
Nov 15, 2013 39.17 39.25 38.28 38.86 0 +0.19(+0.49%)
Nov 14, 2013 39.08 39.08 37.60 38.67 0 +1.94(+5.28%)
Nov 12, 2013 37.72 37.77 36.47 36.73 0 -0.60(-1.61%)
Nov 11, 2013 37.69 38.05 36.75 37.33 0 -0.40(-1.06%)
Nov 08, 2013 41.50 41.50 35.50 37.73 0 -0.30(-0.79%)
Nov 07, 2013 39.80 39.91 37.52 38.03 1,162,170 -1.86(-4.66%)
Nov 06, 2013 38.18 39.97 37.28 39.89 0 +2.53(+6.77%)
Nov 05, 2013 38.29 38.29 36.32 37.36 0 -0.47(-1.24%)
Nov 04, 2013 38.15 38.38 37.47 37.83 0 -0.60(-1.56%)
Nov 01, 2013 38.37 39.00 37.21 38.43 0 +0.53(+1.40%)
Oct 31, 2013 38.69 38.70 36.15 37.90 0 -0.79(-2.04%)
Oct 30, 2013 40.00 40.00 38.17 38.69 0 -1.53(-3.80%)
Oct 29, 2013 40.00 40.82 39.96 40.22 0 +0.23(+0.58%)
Oct 28, 2013 41.15 41.15 39.52 39.99 0 -1.23(-2.98%)
Oct 25, 2013 43.08 43.14 40.50 41.22 0 -1.29(-3.03%)
Oct 24, 2013 40.10 42.70 39.81 42.51 0 +2.76(+6.94%)
Oct 23, 2013 39.85 39.99 38.40 39.75 0 -0.10(-0.25%)
Oct 22, 2013 40.59 41.11 39.76 39.85 0 -1.15(-2.80%)
Oct 21, 2013 42.19 42.25 40.75 41.00 0 -1.37(-3.23%)
Oct 18, 2013 42.60 44.55 41.05 42.37 682,764 +0.17(+0.40%)
Oct 17, 2013 40.01 42.25 40.01 42.20 0 +2.33(+5.84%)
Oct 16, 2013 40.69 41.25 39.21 39.87 0 -0.90(-2.20%)
Oct 15, 2013 41.99 42.00 39.87 40.77 0 -0.78(-1.88%)
Oct 14, 2013 42.07 42.49 41.25 41.55 0 -0.52(-1.24%)
Oct 11, 2013 42.39 42.50 40.90 42.07 0 +0.58(+1.40%)
Oct 10, 2013 40.40 41.89 40.00 41.49 425,942 +2.68(+6.91%)
Oct 09, 2013 40.10 40.75 38.61 38.81 0 -1.08(-2.71%)
Oct 08, 2013 42.50 42.65 39.68 39.89 0 -2.77(-6.48%)
Oct 07, 2013 43.93 43.93 41.59 42.66 0 -0.03(-0.08%)
Oct 04, 2013 41.00 43.84 40.45 42.69 0 +2.22(+5.49%)
Oct 03, 2013 41.53 41.53 40.00 40.47 0 -0.23(-0.57%)
Oct 02, 2013 39.51 40.90 39.50 40.70 0 +0.32(+0.79%)
Oct 01, 2013 42.33 42.90 39.57 40.38 0 -0.73(-1.78%)
Sep 27, 2013 41.68 43.00 40.02 41.11 0 -0.52(-1.25%)
Sep 26, 2013 39.45 41.78 39.00 41.63 1,094,776 +2.83(+7.29%)
Sep 25, 2013 37.50 40.00 37.50 38.80 0 +1.79(+4.84%)
Sep 24, 2013 37.55 38.40 36.24 37.01 0 -0.44(-1.17%)
Sep 23, 2013 35.25 38.48 35.25 37.45 2,402,578 +1.45(+4.03%)
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.