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

Sirius XM Holdings (NQ: SIRI )

3.170 +0.030 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Oct 29, 2021 5.516 5.562 5.507 5.544 16,227,694 +0.01(+0.16%)
Oct 28, 2021 5.498 5.534 23,419,948 +0.11(+2.01%)
Oct 27, 2021 5.498 5.516 5.407 5.425 21,043,018 -0.06(-1.16%)
Oct 26, 2021 5.571 5.480 5.489 16,725,295 -0.01(-0.17%)
Oct 25, 2021 5.507 5.534 5.471 5.498 12,611,863 -0.03(-0.49%)
Oct 22, 2021 5.571 5.580 5.507 5.525 16,256,632 -0.04(-0.65%)
Oct 21, 2021 5.644 5.671 5.534 5.562 18,580,144 -0.08(-1.45%)
Oct 20, 2021 5.471 5.653 5.471 5.644 25,041,020 +0.16(+2.99%)
Oct 19, 2021 5.507 5.534 5.462 5.480 19,083,120 -0.01(-0.17%)
Oct 18, 2021 5.471 5.507 5.425 5.489 11,361,569 +0.01(+0.17%)
Oct 15, 2021 5.489 5.516 5.462 5.480 11,462,483 -0.01(-0.17%)
Oct 14, 2021 5.534 5.534 5.471 5.489 16,797,478 +0.02(+0.42%)
Oct 13, 2021 5.553 5.566 5.462 5.466 12,452,023 -0.03(-0.58%)
Oct 12, 2021 5.425 5.534 5.416 5.498 17,757,870 +0.07(+1.34%)
Oct 11, 2021 5.516 5.530 5.398 5.425 18,789,720 -0.09(-1.65%)
Oct 08, 2021 5.635 5.644 5.507 5.516 24,484,456 -0.21(-3.66%)
Oct 07, 2021 5.635 5.730 5.625 5.726 14,732,599 +0.11(+1.95%)
Oct 06, 2021 5.607 5.616 5.553 5.616 12,751,597 -0.01(-0.16%)
Oct 05, 2021 5.553 5.662 5.544 5.625 14,381,825 +0.05(+0.98%)
Oct 04, 2021 5.562 5.598 5.534 5.571 16,844,036 +0.00(+0.00%)
Oct 01, 2021 5.571 5.607 5.489 5.571 16,729,115 +0.02(+0.33%)
Sep 30, 2021 5.580 5.625 5.544 5.553 20,676,410 +0.00(+0.00%)
Sep 29, 2021 5.562 5.644 5.544 5.553 17,112,022 +0.00(+0.00%)
Sep 28, 2021 5.571 5.662 5.525 5.553 18,379,770 -0.01(-0.16%)
Sep 27, 2021 5.507 5.589 5.503 5.562 11,069,383 +0.05(+0.83%)
Sep 24, 2021 5.480 5.544 5.480 5.516 10,516,481 +0.02(+0.33%)
Sep 23, 2021 5.480 5.539 5.462 5.498 15,292,769 +0.04(+0.67%)
Sep 22, 2021 5.453 5.516 5.425 5.462 21,075,180 +0.02(+0.33%)
Sep 21, 2021 5.498 5.516 5.425 5.443 15,917,924 -0.02(-0.33%)
Sep 20, 2021 5.544 5.562 5.416 5.462 18,954,038 -0.07(-1.32%)
Sep 17, 2021 5.544 5.589 5.498 5.534 42,194,048 +0.01(+0.16%)
Sep 16, 2021 5.498 5.571 5.471 5.525 13,749,900 +0.02(+0.33%)
Sep 15, 2021 5.480 5.534 5.462 5.507 15,473,027 +0.02(+0.33%)
Sep 14, 2021 5.525 5.562 5.453 5.489 18,672,398 -0.02(-0.33%)
Sep 13, 2021 5.480 5.589 5.462 5.507 18,184,194 +0.05(+0.83%)
Sep 10, 2021 5.525 5.548 5.462 5.462 13,022,690 -0.06(-1.15%)
Sep 09, 2021 5.616 5.653 5.516 5.525 15,650,668 -0.07(-1.30%)
Sep 08, 2021 5.607 5.644 5.566 5.598 12,712,789 -0.01(-0.16%)
Sep 07, 2021 5.735 5.753 5.598 5.607 15,415,122 -0.15(-2.69%)
Sep 03, 2021 5.789 5.798 5.735 5.762 13,504,870 -0.04(-0.63%)
Sep 02, 2021 5.771 5.808 5.748 5.798 11,761,322 +0.05(+0.95%)
Sep 01, 2021 5.716 5.767 5.694 5.744 11,497,997 +0.04(+0.64%)
Aug 31, 2021 5.726 5.780 5.676 5.707 22,599,042 +0.00(+0.00%)
Aug 30, 2021 5.689 5.735 5.653 5.707 13,381,238 +0.02(+0.32%)
Aug 27, 2021 5.635 5.744 5.621 5.689 13,492,070 +0.05(+0.81%)
Aug 26, 2021 5.726 5.726 5.635 5.644 11,688,646 -0.10(-1.74%)
Aug 25, 2021 5.762 5.808 5.726 5.744 11,816,723 +0.00(+0.00%)
Aug 24, 2021 5.662 5.762 5.644 5.744 10,912,555 +0.06(+1.12%)
Aug 23, 2021 5.716 5.753 5.653 5.680 17,155,434 -0.05(-0.95%)
Aug 20, 2021 5.616 5.739 5.598 5.735 17,609,804 +0.12(+2.11%)
Aug 19, 2021 5.589 5.644 5.562 5.616 16,990,590 +0.03(+0.49%)
Aug 18, 2021 5.571 5.644 5.544 5.589 15,991,709 +0.02(+0.33%)
Aug 17, 2021 5.516 5.589 5.493 5.571 16,738,718 +0.05(+0.82%)
Aug 16, 2021 5.471 5.534 5.471 5.525 19,428,398 +0.04(+0.66%)
Aug 13, 2021 5.534 5.562 5.462 5.489 24,852,118 +0.00(+0.00%)
Aug 12, 2021 5.571 5.589 5.480 5.489 21,137,066 -0.10(-1.79%)
Aug 11, 2021 5.644 5.653 5.525 5.589 22,220,224 -0.02(-0.41%)
Aug 10, 2021 5.698 5.716 5.548 5.612 35,253,008 -0.07(-1.28%)
Aug 09, 2021 5.899 5.908 5.666 5.685 37,345,428 -0.23(-3.92%)
Aug 06, 2021 5.908 5.962 5.899 5.917 15,530,889 -0.01(-0.15%)
Aug 05, 2021 5.853 5.944 5.835 5.926 15,559,221 +0.09(+1.48%)
Aug 04, 2021 5.849 5.894 5.803 5.840 14,127,013 -0.02(-0.31%)
Aug 03, 2021 5.912 5.912 5.794 5.858 13,266,196 -0.04(-0.62%)
Aug 02, 2021 5.894 5.912 5.831 5.894 10,481,014 +0.02(+0.31%)
Jul 30, 2021 5.858 5.912 5.831 5.876 17,784,450 -0.01(-0.15%)
Jul 29, 2021 5.967 5.994 5.885 5.885 15,005,123 +0.00(+0.00%)
Jul 28, 2021 6.030 6.085 5.867 5.885 37,204,132 -0.21(-3.43%)
Jul 27, 2021 6.058 6.194 5.985 6.094 46,340,528 +0.30(+5.17%)
Jul 26, 2021 5.858 5.858 5.703 5.794 28,012,184 -0.05(-0.78%)
Jul 23, 2021 5.894 5.917 5.803 5.840 22,384,250 -0.05(-0.77%)
Jul 22, 2021 5.958 5.958 5.844 5.885 11,822,755 -0.06(-1.07%)
Jul 21, 2021 5.921 6.030 5.921 5.949 12,476,136 +0.02(+0.31%)
Jul 20, 2021 5.776 5.985 5.778 5.931 20,006,004 +0.17(+3.00%)
Jul 19, 2021 5.803 5.840 5.724 5.758 19,279,130 -0.05(-0.78%)
Jul 16, 2021 5.876 5.912 5.794 5.803 16,233,019 -0.05(-0.78%)
Jul 15, 2021 5.885 5.931 5.803 5.849 14,420,479 -0.05(-0.92%)
Jul 14, 2021 5.894 5.949 5.867 5.903 19,930,208 +0.05(+0.78%)
Jul 13, 2021 5.931 5.962 5.849 5.858 9,787,147 -0.06(-1.07%)
Jul 12, 2021 5.949 5.949 5.858 5.921 8,646,436 -0.04(-0.61%)
Jul 09, 2021 5.867 5.985 5.853 5.958 8,153,935 +0.09(+1.55%)
Jul 08, 2021 5.885 5.949 5.822 5.867 10,242,846 -0.10(-1.67%)
Jul 07, 2021 5.976 6.021 5.931 5.967 11,219,548 +0.03(+0.46%)
Jul 06, 2021 6.030 6.049 5.894 5.940 14,772,052 -0.08(-1.36%)
Jul 02, 2021 6.003 6.021 5.931 6.021 14,471,938 +0.05(+0.91%)
Jul 01, 2021 5.967 6.012 5.921 5.967 11,961,667 +0.03(+0.46%)
Jun 30, 2021 5.976 5.976 5.885 5.940 17,818,278 -0.01(-0.15%)
Jun 29, 2021 5.921 5.994 5.903 5.949 14,346,377 +0.04(+0.61%)
Jun 28, 2021 5.931 5.949 5.858 5.912 13,883,359 -0.01(-0.15%)
Jun 25, 2021 5.822 5.931 5.803 5.921 41,488,300 +0.10(+1.72%)
Jun 24, 2021 5.722 5.858 5.722 5.822 14,363,437 +0.11(+1.91%)
Jun 23, 2021 5.794 5.812 5.713 5.713 15,393,093 -0.06(-1.10%)
Jun 22, 2021 5.722 5.785 5.694 5.776 20,851,878 +0.04(+0.63%)
Jun 21, 2021 5.776 5.785 5.722 5.740 16,672,948 +0.02(+0.32%)
Jun 18, 2021 5.749 5.785 5.685 5.722 28,587,178 -0.09(-1.56%)
Jun 17, 2021 5.921 5.976 5.803 5.812 28,226,726 -0.15(-2.44%)
Jun 16, 2021 6.021 6.040 5.867 5.958 25,537,190 -0.06(-1.06%)
Jun 15, 2021 6.121 6.153 6.012 6.021 17,274,038 -0.11(-1.78%)
Jun 14, 2021 6.112 6.248 6.085 6.130 13,969,987 +0.01(+0.15%)
Jun 11, 2021 6.058 6.121 6.030 6.121 14,690,666 +0.05(+0.75%)
Jun 10, 2021 6.230 6.257 6.030 6.076 29,018,432 -0.15(-2.34%)
Jun 09, 2021 6.466 6.621 6.212 6.221 37,210,996 -0.22(-3.39%)
Jun 08, 2021 6.003 6.457 5.987 6.439 72,168,904 +0.45(+7.42%)
Jun 07, 2021 5.876 6.021 5.862 5.994 35,319,184 +0.12(+2.01%)
Jun 04, 2021 5.803 5.881 5.794 5.876 15,295,006 +0.08(+1.41%)
Jun 03, 2021 5.831 5.849 5.735 5.794 27,744,092 -0.06(-1.09%)
Jun 02, 2021 5.722 5.903 5.676 5.858 34,460,164 +0.15(+2.71%)
Jun 01, 2021 5.722 5.758 5.676 5.703 19,027,000 +0.03(+0.48%)
May 28, 2021 5.667 5.749 5.631 5.676 25,713,564 +0.04(+0.64%)
May 27, 2021 5.495 5.654 5.486 5.640 44,499,668 +0.15(+2.64%)
May 26, 2021 5.476 5.522 5.445 5.495 22,136,412 +0.05(+1.00%)
May 25, 2021 5.585 5.594 5.404 5.440 29,920,770 -0.14(-2.44%)
May 24, 2021 5.495 5.608 5.422 5.576 27,544,970 +0.17(+3.19%)
May 21, 2021 5.404 5.458 5.358 5.404 18,999,104 -0.03(-0.50%)
May 20, 2021 5.258 5.431 5.258 5.431 17,859,068 +0.15(+2.93%)
May 19, 2021 5.286 5.304 5.231 5.277 25,221,140 -0.05(-1.02%)
May 18, 2021 5.349 5.395 5.295 5.331 18,810,982 +0.00(+0.00%)
May 17, 2021 5.358 5.381 5.286 5.331 17,636,326 -0.04(-0.68%)
May 14, 2021 5.322 5.395 5.295 5.367 16,820,036 +0.07(+1.29%)
May 13, 2021 5.258 5.358 5.249 5.299 21,861,016 +0.06(+1.13%)
May 12, 2021 5.286 5.327 5.222 5.240 25,422,176 -0.09(-1.70%)
May 11, 2021 5.449 5.449 5.322 5.331 22,672,894 -0.08(-1.51%)
May 10, 2021 5.486 5.522 5.404 5.413 19,907,644 -0.07(-1.32%)
May 07, 2021 5.449 5.540 5.422 5.486 17,615,572 +0.05(+1.00%)
May 06, 2021 5.467 5.495 5.404 5.431 17,612,322 -0.03(-0.59%)
May 05, 2021 5.445 5.490 5.400 5.463 25,385,372 +0.02(+0.33%)
May 04, 2021 5.490 5.499 5.409 5.445 23,343,404 -0.04(-0.66%)
May 03, 2021 5.572 5.572 5.481 5.481 16,894,008 -0.05(-0.82%)
Apr 30, 2021 5.490 5.572 5.481 5.527 22,925,704 -0.03(-0.49%)
Apr 29, 2021 5.445 5.563 5.445 5.554 29,051,698 +0.05(+0.99%)
Apr 28, 2021 5.617 5.662 5.400 5.499 46,043,908 -0.22(-3.80%)
Apr 27, 2021 5.780 5.816 5.681 5.717 29,313,460 -0.05(-0.79%)
Apr 26, 2021 5.744 5.826 5.726 5.762 15,627,903 -0.02(-0.31%)
Apr 23, 2021 5.717 5.807 5.681 5.780 18,028,198 +0.07(+1.27%)
Apr 22, 2021 5.771 5.807 5.681 5.708 19,070,890 -0.08(-1.41%)
Apr 21, 2021 5.726 5.826 5.699 5.789 27,971,574 +0.07(+1.27%)
Apr 20, 2021 5.681 5.735 5.644 5.717 18,879,488 +0.03(+0.48%)
Apr 19, 2021 5.744 5.744 5.653 5.690 15,371,421 -0.03(-0.48%)
Apr 16, 2021 5.653 5.735 5.644 5.717 16,541,541 +0.06(+1.12%)
Apr 15, 2021 5.717 5.744 5.653 5.653 19,836,268 -0.04(-0.64%)
Apr 14, 2021 5.608 5.726 5.608 5.690 20,576,976 +0.07(+1.29%)
Apr 13, 2021 5.653 5.653 5.581 5.617 17,466,504 -0.03(-0.48%)
Apr 12, 2021 5.708 5.744 5.617 5.644 19,515,978 -0.11(-1.89%)
Apr 09, 2021 5.726 5.780 5.681 5.753 19,994,220 +0.04(+0.63%)
Apr 08, 2021 5.744 5.762 5.681 5.717 14,363,365 -0.02(-0.32%)
Apr 07, 2021 5.753 5.771 5.690 5.735 15,522,982 -0.01(-0.16%)
Apr 06, 2021 5.681 5.744 5.662 5.744 20,582,932 +0.04(+0.63%)
Apr 05, 2021 5.681 5.744 5.662 5.708 19,825,800 +0.03(+0.48%)
Apr 01, 2021 5.545 5.690 5.545 5.681 22,940,494 +0.16(+2.96%)
Mar 31, 2021 5.563 5.617 5.508 5.517 20,366,846 -0.03(-0.49%)
Mar 30, 2021 5.572 5.599 5.517 5.545 17,776,202 -0.03(-0.49%)
Mar 29, 2021 5.608 5.690 5.536 5.572 19,439,368 -0.06(-1.13%)
Mar 26, 2021 5.572 5.690 5.536 5.635 29,680,842 +0.06(+1.14%)
Mar 25, 2021 5.581 5.626 5.527 5.572 16,875,284 +0.04(+0.65%)
Mar 24, 2021 5.653 5.699 5.527 5.536 26,944,426 -0.12(-2.08%)
Mar 23, 2021 5.717 5.816 5.635 5.653 28,692,790 -0.06(-1.11%)
Mar 22, 2021 5.590 5.744 5.508 5.717 31,870,482 +0.21(+3.78%)
Mar 19, 2021 5.508 5.595 5.490 5.508 43,193,328 -0.02(-0.33%)
Mar 18, 2021 5.626 5.672 5.490 5.527 23,772,696 -0.17(-3.02%)
Mar 17, 2021 5.717 5.717 5.581 5.699 30,556,092 -0.04(-0.63%)
Mar 16, 2021 5.690 5.798 5.662 5.735 31,714,036 +0.07(+1.28%)
Mar 15, 2021 5.599 5.699 5.581 5.662 21,579,264 +0.08(+1.46%)
Mar 12, 2021 5.517 5.617 5.508 5.581 22,063,004 +0.02(+0.33%)
Mar 11, 2021 5.481 5.599 5.481 5.563 20,808,476 +0.07(+1.32%)
Mar 10, 2021 5.454 5.554 5.409 5.490 25,210,864 +0.08(+1.51%)
Mar 09, 2021 5.373 5.472 5.327 5.409 30,297,176 +0.05(+1.02%)
Mar 08, 2021 5.327 5.427 5.309 5.354 35,952,732 +0.02(+0.34%)
Mar 05, 2021 5.264 5.363 5.219 5.336 33,144,120 +0.09(+1.73%)
Mar 04, 2021 5.327 5.391 5.219 5.246 28,238,570 -0.09(-1.70%)
Mar 03, 2021 5.409 5.436 5.318 5.336 22,990,742 -0.08(-1.51%)
Mar 02, 2021 5.454 5.472 5.400 5.418 20,022,562 -0.04(-0.66%)
Mar 01, 2021 5.336 5.472 5.291 5.454 22,411,996 +0.15(+2.91%)
Feb 26, 2021 5.309 5.409 5.264 5.300 36,667,992 -0.01(-0.17%)
Feb 25, 2021 5.427 5.472 5.264 5.309 35,017,724 -0.12(-2.17%)
Feb 24, 2021 5.350 5.436 5.327 5.427 28,514,610 +0.04(+0.67%)
Feb 23, 2021 5.463 5.481 5.309 5.391 28,125,742 -0.06(-1.16%)
Feb 22, 2021 5.445 5.517 5.436 5.454 22,669,678 +0.01(+0.17%)
Feb 19, 2021 5.418 5.508 5.418 5.445 20,288,374 -0.01(-0.17%)
Feb 18, 2021 5.445 5.481 5.373 5.454 23,822,638 +0.01(+0.17%)
Feb 17, 2021 5.409 5.499 5.363 5.445 27,234,476 +0.02(+0.33%)
Feb 16, 2021 5.517 5.536 5.391 5.427 24,098,138 -0.09(-1.64%)
Feb 12, 2021 5.527 5.554 5.454 5.517 20,485,284 -0.02(-0.33%)
Feb 11, 2021 5.517 5.545 5.445 5.536 25,423,420 +0.04(+0.66%)
Feb 10, 2021 5.481 5.581 5.454 5.499 33,811,312 +0.01(+0.17%)
Feb 09, 2021 5.499 5.527 5.427 5.490 40,380,304 +0.02(+0.41%)
Feb 08, 2021 5.549 5.595 5.450 5.468 33,212,238 -0.05(-0.90%)
Feb 05, 2021 5.531 5.585 5.495 5.518 32,637,328 -0.01(-0.24%)
Feb 04, 2021 5.558 5.585 5.486 5.531 28,937,204 -0.05(-0.97%)
Feb 03, 2021 5.558 5.676 5.540 5.585 33,303,648 -0.02(-0.32%)
Feb 02, 2021 5.685 5.703 5.405 5.604 46,366,512 -0.05(-0.96%)
Feb 01, 2021 5.739 5.784 5.567 5.658 31,126,342 +0.00(+0.00%)
Jan 29, 2021 5.802 6.110 5.640 5.658 45,835,056 -0.13(-2.19%)
Jan 28, 2021 6.173 6.254 5.766 5.784 74,931,096 -0.42(-6.84%)
Jan 27, 2021 6.119 7.357 6.101 6.209 162,944,800 +0.29(+4.89%)
Jan 26, 2021 5.486 5.956 5.468 5.920 58,728,128 +0.44(+8.09%)
Jan 25, 2021 5.396 5.558 5.387 5.477 37,434,496 +0.08(+1.51%)
Jan 22, 2021 5.387 5.420 5.305 5.396 21,342,344 -0.02(-0.33%)
Jan 21, 2021 5.360 5.459 5.314 5.414 23,094,034 +0.03(+0.50%)
Jan 20, 2021 5.369 5.423 5.287 5.387 27,463,508 +0.01(+0.17%)
Jan 19, 2021 5.269 5.432 5.242 5.378 32,582,772 +0.14(+2.59%)
Jan 15, 2021 5.260 5.305 5.197 5.242 26,096,718 -0.03(-0.51%)
Jan 14, 2021 5.360 5.387 5.260 5.269 31,444,166 -0.05(-1.02%)
Jan 13, 2021 5.296 5.360 5.206 5.323 43,579,552 +0.01(+0.17%)
Jan 12, 2021 5.369 5.414 5.305 5.314 34,931,256 -0.05(-1.01%)
Jan 11, 2021 5.360 5.441 5.323 5.369 39,300,520 +0.03(+0.51%)
Jan 08, 2021 5.775 5.775 5.341 5.341 70,150,072 -0.46(-7.94%)
Jan 07, 2021 5.875 5.884 5.766 5.802 34,171,992 -0.09(-1.53%)
Jan 06, 2021 5.640 5.902 5.631 5.893 41,298,136 +0.25(+4.49%)
Jan 05, 2021 5.531 5.676 5.531 5.640 31,874,456 +0.06(+1.13%)
Jan 04, 2021 5.775 5.775 5.531 5.576 38,952,264 -0.18(-3.14%)
Dec 31, 2020 5.757 5.757 5.757 17,417,084 -0.04(-0.62%)
Dec 30, 2020 5.775 5.866 5.766 5.793 17,417,084 +0.00(+0.00%)
Dec 29, 2020 5.721 5.802 5.703 5.793 19,394,834 +0.06(+1.10%)
Dec 28, 2020 5.694 5.766 5.658 5.730 16,562,508 +0.03(+0.56%)
Dec 24, 2020 5.667 5.712 5.649 5.698 6,159,884 +0.03(+0.56%)
Dec 23, 2020 5.676 5.703 5.649 5.667 20,922,446 +0.00(+0.00%)
Dec 22, 2020 5.676 5.712 5.640 5.667 14,941,911 -0.04(-0.63%)
Dec 21, 2020 5.649 5.721 5.576 5.703 23,651,714 +0.00(+0.00%)
Dec 18, 2020 5.784 5.811 5.667 5.703 43,086,548 -0.06(-1.10%)
Dec 17, 2020 5.784 5.802 5.712 5.766 20,521,618 +0.01(+0.16%)
Dec 16, 2020 5.775 5.793 5.730 5.757 15,238,883 -0.02(-0.31%)
Dec 15, 2020 5.739 5.793 5.694 5.775 12,585,588 +0.05(+0.95%)
Dec 14, 2020 5.830 5.830 5.703 5.721 19,152,212 -0.08(-1.40%)
Dec 11, 2020 5.784 5.830 5.748 5.802 22,032,320 +0.03(+0.47%)
Dec 10, 2020 5.775 5.802 5.712 5.775 27,355,434 -0.02(-0.31%)
Dec 09, 2020 6.028 6.078 5.766 5.793 32,679,632 -0.18(-3.03%)
Dec 08, 2020 5.992 6.037 5.884 5.974 50,924,944 +0.08(+1.38%)
Dec 07, 2020 5.739 5.938 5.721 5.893 24,355,840 +0.16(+2.84%)
Dec 04, 2020 5.802 5.862 5.721 5.730 21,275,626 -0.08(-1.40%)
Dec 03, 2020 5.802 5.857 5.766 5.811 24,086,962 +0.00(+0.00%)
Dec 02, 2020 5.884 5.893 5.802 5.811 19,297,758 -0.08(-1.38%)
Dec 01, 2020 5.884 5.965 5.857 5.893 28,119,414 +0.03(+0.46%)
Nov 30, 2020 5.902 5.911 5.784 5.866 26,939,132 -0.05(-0.92%)
Nov 27, 2020 5.875 5.988 5.875 5.920 12,044,597 +0.07(+1.24%)
Nov 25, 2020 5.911 5.920 5.730 5.848 28,696,852 -0.07(-1.22%)
Nov 24, 2020 5.983 6.019 5.911 5.920 21,308,524 -0.01(-0.15%)
Nov 23, 2020 5.820 5.965 5.811 5.929 24,133,542 +0.13(+2.18%)
Nov 20, 2020 5.766 5.839 5.748 5.802 17,205,698 +0.01(+0.16%)
Nov 19, 2020 5.667 5.820 5.658 5.793 21,794,538 +0.08(+1.42%)
Nov 18, 2020 5.811 5.857 5.703 5.712 22,728,388 -0.08(-1.40%)
Nov 17, 2020 5.676 5.839 5.676 5.793 19,335,266 +0.04(+0.63%)
Nov 16, 2020 5.730 5.775 5.694 5.757 22,461,576 +0.09(+1.59%)
Nov 13, 2020 5.558 5.685 5.549 5.667 22,118,512 +0.14(+2.62%)
Nov 12, 2020 5.558 5.613 5.450 5.522 24,325,932 -0.06(-1.13%)
Nov 11, 2020 5.477 5.658 5.432 5.585 25,116,168 +0.17(+3.17%)
Nov 10, 2020 5.396 5.549 5.387 5.414 35,114,596 -0.05(-0.99%)
Nov 09, 2020 5.649 5.712 5.468 5.468 31,792,898 +0.02(+0.33%)
Nov 06, 2020 5.477 5.513 5.432 5.450 23,716,212 -0.05(-0.99%)
Nov 05, 2020 5.350 5.522 5.341 5.504 26,504,720 +0.19(+3.65%)
Nov 04, 2020 5.301 5.355 5.220 5.310 28,941,932 +0.06(+1.20%)
Nov 03, 2020 5.247 5.328 5.238 5.247 29,703,388 +0.04(+0.69%)
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.