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

Sierra Wireless IN (NQ: SWIR )

30.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 12, 2023 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 (%)
Jan 31, 2013 10.72 11.60 10.72 11.32 183,452 +0.63(+5.89%)
Jan 30, 2013 10.95 11.06 10.37 10.69 456,793 -0.16(-1.47%)
Jan 29, 2013 10.42 11.00 10.25 10.85 1,188,040 +1.69(+18.45%)
Jan 28, 2013 8.750 9.280 8.750 9.160 135,592 +0.41(+4.69%)
Jan 25, 2013 8.680 8.750 8.580 8.750 64,562 +0.04(+0.46%)
Jan 24, 2013 8.080 8.750 8.050 8.710 133,268 +0.57(+7.00%)
Jan 23, 2013 8.150 8.180 8.000 8.140 30,036 -0.04(-0.49%)
Jan 22, 2013 7.970 8.180 7.920 8.180 61,689 +0.23(+2.89%)
Jan 18, 2013 7.920 8.000 7.840 7.950 114,453 +0.00(+0.00%)
Jan 17, 2013 7.950 8.010 7.900 7.950 33,849 +0.06(+0.76%)
Jan 16, 2013 8.000 8.040 7.860 7.890 56,415 -0.12(-1.50%)
Jan 15, 2013 7.900 8.030 7.900 8.010 46,570 +0.10(+1.26%)
Jan 14, 2013 7.950 8.000 7.820 7.910 19,840 +0.02(+0.25%)
Jan 11, 2013 7.920 8.002 7.816 7.890 22,792 -0.05(-0.63%)
Jan 10, 2013 7.890 7.990 7.630 7.940 104,148 -0.09(-1.12%)
Jan 09, 2013 8.210 8.230 8.000 8.030 17,199 -0.21(-2.55%)
Jan 08, 2013 8.270 8.270 8.110 8.240 15,675 -0.05(-0.60%)
Jan 07, 2013 8.340 8.340 8.260 8.290 31,787 -0.03(-0.36%)
Jan 04, 2013 8.270 8.340 8.210 8.320 42,907 +0.04(+0.48%)
Jan 03, 2013 8.180 8.310 8.180 8.280 31,672 +0.09(+1.10%)
Jan 02, 2013 8.120 8.190 8.050 8.190 28,035 +0.25(+3.11%)
Dec 31, 2012 7.610 7.990 7.610 7.943 47,674 +0.22(+2.89%)
Dec 28, 2012 7.730 7.840 7.720 7.720 6,413 -0.06(-0.77%)
Dec 27, 2012 7.700 7.780 7.700 7.780 29,801 +0.18(+2.37%)
Dec 26, 2012 7.800 7.870 7.541 7.600 20,589 -0.14(-1.81%)
Dec 24, 2012 7.820 7.820 7.740 7.740 15,389 -0.15(-1.90%)
Dec 21, 2012 7.790 7.930 7.760 7.890 33,580 -0.04(-0.50%)
Dec 20, 2012 7.990 8.010 7.880 7.930 37,615 +0.00(+0.00%)
Dec 19, 2012 7.980 8.030 7.870 7.930 40,640 -0.07(-0.88%)
Dec 18, 2012 7.913 8.050 7.870 8.000 25,628 +0.04(+0.50%)
Dec 17, 2012 7.880 7.990 7.880 7.960 18,691 +0.06(+0.76%)
Dec 14, 2012 8.000 8.040 7.850 7.900 30,458 -0.09(-1.13%)
Dec 13, 2012 8.020 8.060 7.880 7.990 26,253 -0.01(-0.12%)
Dec 12, 2012 7.990 8.010 7.926 8.000 51,296 +0.07(+0.88%)
Dec 11, 2012 7.790 7.940 7.790 7.930 18,134 +0.12(+1.54%)
Dec 10, 2012 7.900 8.000 7.660 7.810 79,701 -0.14(-1.76%)
Dec 07, 2012 7.880 7.970 7.793 7.950 34,546 +0.09(+1.15%)
Dec 06, 2012 7.700 7.870 7.700 7.860 28,291 +0.05(+0.64%)
Dec 05, 2012 7.790 7.862 7.790 7.810 13,949 +0.04(+0.51%)
Dec 04, 2012 7.760 7.830 7.680 7.770 32,789 +0.03(+0.39%)
Nov 30, 2012 7.800 7.850 7.640 7.740 39,545 -0.11(-1.40%)
Nov 29, 2012 7.800 7.890 7.710 7.850 31,143 +0.04(+0.51%)
Nov 28, 2012 7.960 7.960 7.750 7.810 25,337 -0.15(-1.88%)
Nov 27, 2012 7.980 8.070 7.960 7.960 15,932 -0.06(-0.75%)
Nov 26, 2012 8.120 8.120 7.960 8.020 15,871 -0.10(-1.23%)
Nov 23, 2012 8.080 8.140 8.060 8.120 8,087 +0.21(+2.65%)
Nov 21, 2012 7.930 8.000 7.880 7.910 7,655 -0.04(-0.50%)
Nov 20, 2012 7.940 8.020 7.920 7.950 23,277 +0.02(+0.25%)
Nov 19, 2012 7.610 7.940 7.610 7.930 39,643 +0.36(+4.76%)
Nov 16, 2012 7.510 7.610 7.420 7.570 30,998 +0.05(+0.66%)
Nov 15, 2012 7.750 7.793 7.520 7.520 21,630 -0.21(-2.72%)
Nov 14, 2012 7.620 8.210 7.620 7.730 53,056 +0.15(+1.98%)
Nov 13, 2012 7.830 7.830 7.550 7.580 32,771 -0.29(-3.68%)
Nov 12, 2012 8.090 8.090 7.850 7.870 19,308 -0.22(-2.72%)
Nov 09, 2012 8.060 8.250 8.040 8.090 60,037 +0.05(+0.62%)
Nov 08, 2012 8.300 8.310 8.030 8.040 54,226 -0.24(-2.90%)
Nov 07, 2012 8.230 8.290 8.090 8.280 86,657 +0.02(+0.24%)
Nov 06, 2012 8.260 8.301 8.190 8.260 52,522 -0.01(-0.12%)
Nov 05, 2012 8.340 8.340 8.160 8.270 43,037 -0.06(-0.72%)
Nov 02, 2012 7.970 8.400 7.970 8.330 113,123 +0.30(+3.74%)
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.