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 (%)
Oct 31, 2011 7.650 7.670 7.500 7.510 85,909 -0.16(-2.09%)
Oct 28, 2011 7.558 7.740 7.490 7.670 83,160 +0.08(+1.05%)
Oct 27, 2011 7.650 7.670 7.530 7.590 109,680 +0.20(+2.71%)
Oct 26, 2011 7.480 7.630 7.270 7.390 92,064 +0.03(+0.41%)
Oct 25, 2011 7.290 7.550 7.240 7.360 52,411 +0.01(+0.14%)
Oct 24, 2011 7.330 7.381 7.310 7.350 17,948 +0.04(+0.55%)
Oct 21, 2011 7.420 7.420 7.260 7.310 27,052 +0.03(+0.41%)
Oct 20, 2011 7.290 7.330 7.250 7.280 21,915 +0.02(+0.28%)
Oct 19, 2011 7.340 7.460 7.260 7.260 22,961 -0.12(-1.63%)
Oct 18, 2011 7.060 7.480 6.980 7.380 66,142 +0.31(+4.38%)
Oct 17, 2011 7.150 7.150 6.940 7.070 231,567 -0.12(-1.67%)
Oct 14, 2011 7.090 7.200 7.000 7.190 40,173 +0.20(+2.86%)
Oct 13, 2011 6.950 7.010 6.900 6.990 22,921 -0.02(-0.29%)
Oct 12, 2011 7.080 7.080 6.950 7.010 50,759 +0.03(+0.43%)
Oct 11, 2011 7.010 7.110 6.950 6.980 127,270 -0.07(-0.99%)
Oct 10, 2011 7.270 7.270 6.860 7.050 42,463 -0.08(-1.12%)
Oct 07, 2011 7.200 7.250 7.040 7.130 46,244 -0.07(-0.97%)
Oct 06, 2011 7.140 7.220 7.040 7.200 43,895 +0.02(+0.28%)
Oct 05, 2011 6.900 7.230 6.900 7.180 29,425 +0.30(+4.36%)
Oct 04, 2011 6.690 6.910 6.590 6.880 142,996 +0.08(+1.18%)
Oct 03, 2011 6.780 7.070 6.750 6.800 102,666 -0.05(-0.73%)
Sep 30, 2011 6.880 6.980 6.790 6.850 80,921 -0.13(-1.86%)
Sep 29, 2011 7.120 7.120 6.850 6.980 36,843 +0.00(+0.00%)
Sep 28, 2011 7.150 7.310 6.970 6.980 64,503 -0.11(-1.55%)
Sep 27, 2011 7.180 7.310 7.080 7.090 106,663 +0.04(+0.64%)
Sep 26, 2011 7.020 7.170 6.900 7.045 42,400 +0.04(+0.64%)
Sep 23, 2011 6.990 7.310 6.960 7.000 102,696 -0.04(-0.57%)
Sep 22, 2011 7.440 7.460 7.000 7.040 275,738 -0.51(-6.75%)
Sep 21, 2011 7.580 7.750 7.550 7.550 96,105 +0.01(+0.20%)
Sep 20, 2011 7.500 7.720 7.470 7.535 91,588 +0.09(+1.28%)
Sep 19, 2011 7.270 7.512 7.220 7.440 70,689 +0.06(+0.81%)
Sep 16, 2011 7.290 7.430 7.220 7.380 69,625 +0.10(+1.37%)
Sep 15, 2011 7.240 7.310 7.170 7.280 22,584 +0.13(+1.82%)
Sep 14, 2011 7.090 7.220 6.980 7.150 48,035 +0.10(+1.42%)
Sep 13, 2011 6.870 7.070 6.870 7.050 35,083 +0.18(+2.62%)
Sep 12, 2011 6.850 6.910 6.769 6.870 42,739 -0.08(-1.15%)
Sep 09, 2011 6.990 7.000 6.810 6.950 69,332 -0.11(-1.56%)
Sep 08, 2011 7.090 7.200 7.040 7.060 45,246 -0.04(-0.49%)
Sep 07, 2011 7.130 7.160 7.040 7.095 49,062 +0.08(+1.07%)
Sep 06, 2011 6.860 7.050 6.860 7.020 62,370 -0.05(-0.71%)
Sep 02, 2011 7.070 7.190 7.070 7.070 34,199 -0.16(-2.21%)
Sep 01, 2011 7.300 7.410 7.180 7.230 93,435 -0.07(-0.96%)
Aug 31, 2011 7.420 7.455 7.270 7.300 70,747 -0.05(-0.68%)
Aug 30, 2011 7.400 7.470 7.300 7.350 56,494 -0.08(-1.01%)
Aug 29, 2011 7.250 7.490 7.250 7.425 164,584 +0.26(+3.70%)
Aug 26, 2011 7.020 7.180 6.850 7.160 108,260 +0.10(+1.42%)
Aug 25, 2011 7.270 7.320 6.940 7.060 136,150 -0.15(-2.08%)
Aug 24, 2011 7.310 7.370 7.130 7.210 91,551 -0.10(-1.37%)
Aug 23, 2011 7.250 7.410 7.170 7.310 80,170 +0.11(+1.53%)
Aug 22, 2011 7.430 7.430 7.100 7.200 131,962 -0.04(-0.55%)
Aug 19, 2011 7.110 7.320 7.090 7.240 153,446 -0.04(-0.55%)
Aug 18, 2011 7.310 7.370 7.220 7.280 109,056 -0.29(-3.83%)
Aug 17, 2011 7.510 7.640 7.444 7.570 117,982 +0.07(+0.93%)
Aug 16, 2011 7.600 7.600 7.420 7.500 121,615 -0.27(-3.47%)
Aug 15, 2011 7.670 7.850 7.650 7.770 124,709 +0.20(+2.64%)
Aug 12, 2011 7.330 7.629 7.240 7.570 103,392 +0.25(+3.42%)
Aug 11, 2011 7.490 7.510 7.240 7.320 199,833 -0.15(-2.01%)
Aug 10, 2011 7.520 7.740 7.430 7.470 195,654 -0.20(-2.61%)
Aug 09, 2011 7.680 7.970 7.230 7.670 497,979 +0.01(+0.13%)
Aug 08, 2011 8.740 8.990 7.599 7.660 417,597 -1.46(-16.01%)
Aug 05, 2011 8.980 9.210 8.010 9.120 460,099 +0.14(+1.56%)
Aug 04, 2011 9.750 9.900 8.980 8.980 269,376 -1.09(-10.82%)
Aug 03, 2011 10.10 10.18 9.810 10.07 112,686 +0.00(+0.00%)
Aug 02, 2011 10.17 10.39 9.870 10.07 144,969 -0.09(-0.89%)
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.