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 )

3.175 +0.035 (+1.11%)
Streaming Delayed Price Updated: 11:23 AM 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 31, 2016 3.589 3.641 3.580 3.641 58,925,044 +0.05(+1.46%)
Oct 28, 2016 3.571 3.624 3.571 3.589 87,022,536 +0.00(+0.00%)
Oct 27, 2016 3.729 3.729 3.554 3.589 125,648,912 -0.11(-3.07%)
Oct 26, 2016 3.659 3.711 3.641 3.702 73,531,808 +0.04(+1.19%)
Oct 25, 2016 3.632 3.659 3.624 3.659 42,186,568 +0.01(+0.24%)
Oct 24, 2016 3.632 3.659 3.624 3.650 65,637,496 +0.03(+0.72%)
Oct 21, 2016 3.606 3.624 3.589 3.624 30,090,076 +0.02(+0.48%)
Oct 20, 2016 3.615 3.632 3.598 3.606 52,731,376 -0.00(-0.12%)
Oct 19, 2016 3.580 3.624 3.580 3.611 39,339,288 +0.03(+0.85%)
Oct 18, 2016 3.598 3.615 3.580 3.580 38,010,784 -0.01(-0.24%)
Oct 17, 2016 3.589 3.606 3.563 3.589 60,110,380 +0.00(+0.00%)
Oct 14, 2016 3.589 3.615 3.580 3.589 51,924,096 +0.01(+0.24%)
Oct 13, 2016 3.571 3.589 3.536 3.580 49,245,812 +0.00(+0.00%)
Oct 12, 2016 3.571 3.589 3.554 3.580 48,132,776 +0.02(+0.49%)
Oct 11, 2016 3.615 3.615 3.554 3.563 51,032,364 -0.05(-1.33%)
Oct 10, 2016 3.632 3.650 3.606 3.611 37,619,840 -0.02(-0.60%)
Oct 07, 2016 3.641 3.641 3.598 3.632 46,571,620 +0.00(+0.12%)
Oct 06, 2016 3.632 3.641 3.615 3.628 36,288,252 -0.00(-0.12%)
Oct 05, 2016 3.650 3.659 3.632 3.632 35,472,684 -0.02(-0.48%)
Oct 04, 2016 3.667 3.685 3.624 3.650 50,784,948 -0.01(-0.24%)
Oct 03, 2016 3.641 3.676 3.641 3.659 54,147,516 +0.02(+0.48%)
Sep 30, 2016 3.641 3.659 3.624 3.641 43,316,864 +0.02(+0.60%)
Sep 29, 2016 3.632 3.667 3.615 3.619 52,806,692 -0.02(-0.48%)
Sep 28, 2016 3.632 3.650 3.624 3.637 52,046,944 +0.00(+0.12%)
Sep 27, 2016 3.632 3.659 3.624 3.632 25,202,584 -0.00(-0.12%)
Sep 26, 2016 3.650 3.659 3.628 3.637 51,060,228 -0.03(-0.95%)
Sep 23, 2016 3.667 3.685 3.650 3.672 49,280,052 +0.00(+0.00%)
Sep 22, 2016 3.659 3.685 3.650 3.672 56,475,612 +0.03(+0.72%)
Sep 21, 2016 3.606 3.659 3.598 3.646 59,245,008 +0.04(+1.09%)
Sep 20, 2016 3.615 3.632 3.589 3.606 46,050,520 -0.01(-0.24%)
Sep 19, 2016 3.598 3.641 3.589 3.615 60,013,444 +0.03(+0.73%)
Sep 16, 2016 3.624 3.624 3.580 3.589 67,867,904 -0.05(-1.32%)
Sep 15, 2016 3.571 3.641 3.554 3.637 64,953,324 +0.07(+1.83%)
Sep 14, 2016 3.571 3.598 3.554 3.571 56,974,256 +0.00(+0.00%)
Sep 13, 2016 3.598 3.624 3.554 3.571 73,236,800 -0.04(-1.21%)
Sep 12, 2016 3.571 3.632 3.554 3.615 54,685,896 +0.03(+0.98%)
Sep 09, 2016 3.659 3.667 3.584 3.580 63,146,372 -0.08(-2.26%)
Sep 08, 2016 3.641 3.676 3.624 3.663 51,417,892 +0.02(+0.48%)
Sep 07, 2016 3.632 3.659 3.624 3.646 68,466,856 +0.01(+0.36%)
Sep 06, 2016 3.641 3.650 3.615 3.632 74,195,640 -0.02(-0.48%)
Sep 02, 2016 3.650 3.650 3.650 3.650 65,426,552 +0.03(+0.72%)
Sep 01, 2016 3.632 3.659 3.598 3.624 68,159,400 +0.01(+0.24%)
Aug 31, 2016 3.641 3.650 3.598 3.615 45,962,700 -0.02(-0.48%)
Aug 30, 2016 3.650 3.659 3.624 3.632 50,937,620 +0.00(+0.00%)
Aug 29, 2016 3.641 3.667 3.624 3.632 72,297,984 +0.00(+0.00%)
Aug 26, 2016 3.659 3.667 3.589 3.632 78,500,376 +0.01(+0.24%)
Aug 25, 2016 3.606 3.667 3.598 3.624 73,582,752 +0.01(+0.24%)
Aug 24, 2016 3.667 3.672 3.598 3.615 56,942,492 -0.04(-1.19%)
Aug 23, 2016 3.659 3.685 3.641 3.659 67,272,864 +0.02(+0.48%)
Aug 22, 2016 3.641 3.667 3.624 3.641 60,858,664 -0.02(-0.48%)
Aug 19, 2016 3.641 3.667 3.624 3.659 44,931,744 +0.00(+0.00%)
Aug 18, 2016 3.702 3.702 3.641 3.659 59,881,656 -0.04(-1.18%)
Aug 17, 2016 3.676 3.702 3.659 3.702 55,090,204 +0.03(+0.95%)
Aug 16, 2016 3.685 3.702 3.667 3.667 61,923,924 -0.03(-0.83%)
Aug 15, 2016 3.685 3.720 3.676 3.698 40,915,168 +0.03(+0.71%)
Aug 12, 2016 3.685 3.711 3.667 3.672 20,027,802 -0.02(-0.59%)
Aug 11, 2016 3.685 3.737 3.676 3.694 28,649,430 +0.02(+0.47%)
Aug 10, 2016 3.659 3.694 3.650 3.676 27,422,472 +0.02(+0.48%)
Aug 09, 2016 3.694 3.699 3.646 3.659 52,950,880 -0.03(-0.71%)
Aug 08, 2016 3.711 3.720 3.641 3.685 58,670,628 -0.02(-0.47%)
Aug 05, 2016 3.711 3.746 3.685 3.702 99,658,576 +0.01(+0.24%)
Aug 04, 2016 3.694 3.737 3.667 3.694 78,716,408 +0.00(+0.00%)
Aug 03, 2016 3.685 3.729 3.680 3.694 72,150,792 +0.00(+0.00%)
Aug 02, 2016 3.772 3.777 3.667 3.694 101,103,808 -0.10(-2.53%)
Aug 01, 2016 3.833 3.842 3.781 3.790 69,807,560 -0.04(-1.14%)
Jul 29, 2016 3.790 3.877 3.790 3.833 57,361,656 +0.03(+0.69%)
Jul 28, 2016 3.833 3.859 3.772 3.807 63,097,648 -0.03(-0.91%)
Jul 27, 2016 3.790 3.868 3.772 3.842 69,969,968 +0.04(+1.15%)
Jul 26, 2016 3.737 3.851 3.667 3.798 156,226,480 +0.17(+4.82%)
Jul 25, 2016 3.676 3.694 3.606 3.624 69,328,592 -0.05(-1.43%)
Jul 22, 2016 3.641 3.685 3.624 3.676 36,608,540 +0.04(+1.20%)
Jul 21, 2016 3.641 3.667 3.628 3.632 45,523,964 -0.02(-0.48%)
Jul 20, 2016 3.641 3.667 3.615 3.650 49,185,460 +0.01(+0.24%)
Jul 19, 2016 3.632 3.659 3.615 3.641 59,239,476 +0.00(+0.00%)
Jul 18, 2016 3.624 3.659 3.615 3.641 49,397,976 +0.01(+0.24%)
Jul 15, 2016 3.632 3.632 3.598 3.632 46,972,348 +0.02(+0.48%)
Jul 14, 2016 3.589 3.628 3.580 3.615 52,378,056 +0.04(+1.22%)
Jul 13, 2016 3.580 3.598 3.554 3.571 56,876,268 -0.01(-0.24%)
Jul 12, 2016 3.615 3.641 3.571 3.580 68,800,616 -0.03(-0.97%)
Jul 11, 2016 3.606 3.632 3.580 3.615 61,125,800 +0.02(+0.49%)
Jul 08, 2016 3.536 3.606 3.519 3.598 78,791,352 +0.08(+2.23%)
Jul 07, 2016 3.493 3.545 3.484 3.519 98,823,288 +0.08(+2.28%)
Jul 05, 2016 3.458 3.458 3.424 3.440 68,956,904 -0.03(-0.76%)
Jul 01, 2016 3.449 3.467 3.467 3.467 63,447,824 +0.02(+0.51%)
Jun 30, 2016 3.432 3.475 3.414 3.449 50,482,284 +0.03(+0.77%)
Jun 29, 2016 3.379 3.440 3.370 3.423 54,378,768 +0.08(+2.35%)
Jun 28, 2016 3.327 3.362 3.309 3.344 70,735,136 +0.06(+1.86%)
Jun 27, 2016 3.362 3.379 3.266 3.283 107,215,648 -0.10(-3.09%)
Jun 24, 2016 3.397 3.475 3.370 3.388 120,089,248 -0.10(-3.00%)
Jun 23, 2016 3.467 3.501 3.458 3.493 59,049,704 +0.04(+1.14%)
Jun 22, 2016 3.475 3.484 3.432 3.453 56,379,068 -0.02(-0.63%)
Jun 21, 2016 3.467 3.471 3.440 3.475 47,645,056 +0.00(+0.00%)
Jun 20, 2016 3.440 3.484 3.440 3.475 46,121,688 +0.05(+1.53%)
Jun 17, 2016 3.449 3.467 3.414 3.423 64,448,544 -0.02(-0.51%)
Jun 16, 2016 3.405 3.449 3.379 3.440 60,037,184 +0.03(+0.77%)
Jun 15, 2016 3.414 3.458 3.405 3.414 64,676,496 +0.00(+0.00%)
Jun 14, 2016 3.405 3.440 3.388 3.414 39,985,004 +0.01(+0.26%)
Jun 13, 2016 3.414 3.449 3.405 3.405 42,831,228 -0.02(-0.51%)
Jun 10, 2016 3.458 3.475 3.423 3.423 47,884,312 -0.06(-1.63%)
Jun 09, 2016 3.467 3.484 3.449 3.480 25,570,240 +0.01(+0.25%)
Jun 08, 2016 3.484 3.501 3.467 3.471 21,514,884 -0.01(-0.38%)
Jun 07, 2016 3.493 3.506 3.467 3.484 24,659,224 +0.00(+0.00%)
Jun 06, 2016 3.493 3.519 3.484 3.484 24,341,768 -0.01(-0.25%)
Jun 03, 2016 3.501 3.510 3.467 3.493 31,994,794 -0.01(-0.25%)
Jun 02, 2016 3.501 3.528 3.484 3.501 20,179,018 -0.01(-0.25%)
Jun 01, 2016 3.493 3.510 3.467 3.510 46,189,856 +0.00(+0.00%)
May 31, 2016 3.458 3.510 3.458 3.510 39,851,732 +0.05(+1.52%)
May 27, 2016 3.475 3.458 3.458 3.458 25,552,266 -0.02(-0.50%)
May 26, 2016 3.493 3.510 3.458 3.475 28,498,920 -0.02(-0.50%)
May 25, 2016 3.449 3.493 3.449 3.493 42,722,836 +0.03(+1.01%)
May 24, 2016 3.414 3.475 3.414 3.458 40,291,988 +0.04(+1.28%)
May 23, 2016 3.423 3.449 3.414 3.414 26,717,528 -0.03(-0.76%)
May 20, 2016 3.414 3.449 3.405 3.440 46,956,652 +0.03(+0.77%)
May 19, 2016 3.379 3.423 3.370 3.414 36,345,788 +0.02(+0.51%)
May 18, 2016 3.397 3.405 3.362 3.397 22,038,334 +0.00(+0.00%)
May 17, 2016 3.414 3.427 3.388 3.397 33,305,694 -0.02(-0.51%)
May 16, 2016 3.405 3.432 3.388 3.414 26,815,276 +0.02(+0.51%)
May 13, 2016 3.414 3.449 3.397 3.397 27,136,964 -0.02(-0.51%)
May 12, 2016 3.440 3.449 3.405 3.414 27,411,644 -0.02(-0.51%)
May 11, 2016 3.458 3.475 3.432 3.432 15,492,261 -0.04(-1.26%)
May 10, 2016 3.432 3.475 3.414 3.475 28,158,622 +0.04(+1.27%)
May 09, 2016 3.423 3.449 3.414 3.432 24,864,958 +0.00(+0.00%)
May 06, 2016 3.370 3.440 3.370 3.432 32,383,084 +0.04(+1.29%)
May 05, 2016 3.397 3.432 3.388 3.388 21,841,600 +0.00(+0.00%)
May 04, 2016 3.440 3.449 3.379 3.388 51,854,632 -0.06(-1.77%)
May 03, 2016 3.467 3.484 3.423 3.449 39,296,004 -0.02(-0.50%)
May 02, 2016 3.467 3.484 3.432 3.467 33,280,994 +0.02(+0.51%)
Apr 29, 2016 3.414 3.458 3.397 3.449 44,927,812 +0.03(+0.77%)
Apr 28, 2016 3.510 3.536 3.423 3.423 62,344,660 -0.05(-1.51%)
Apr 27, 2016 3.475 3.501 3.458 3.475 34,673,808 +0.01(+0.25%)
Apr 26, 2016 3.467 3.497 3.458 3.467 21,451,246 +0.00(+0.00%)
Apr 25, 2016 3.449 3.475 3.432 3.467 27,241,050 +0.01(+0.25%)
Apr 22, 2016 3.449 3.501 3.449 3.458 65,501,884 +0.02(+0.51%)
Apr 21, 2016 3.449 3.467 3.423 3.440 46,229,716 +0.01(+0.25%)
Apr 20, 2016 3.432 3.467 3.423 3.432 38,779,056 +0.00(+0.13%)
Apr 19, 2016 3.362 3.432 3.353 3.427 68,526,544 +0.07(+1.95%)
Apr 18, 2016 3.397 3.432 3.336 3.362 70,942,064 -0.04(-1.28%)
Apr 15, 2016 3.423 3.432 3.388 3.405 30,146,224 +0.01(+0.26%)
Apr 14, 2016 3.414 3.440 3.388 3.397 43,363,688 -0.03(-0.77%)
Apr 13, 2016 3.379 3.440 3.370 3.423 67,027,192 +0.05(+1.55%)
Apr 12, 2016 3.327 3.397 3.318 3.370 58,805,004 +0.04(+1.31%)
Apr 11, 2016 3.344 3.379 3.327 3.327 69,977,200 -0.03(-1.04%)
Apr 08, 2016 3.362 3.379 3.309 3.362 64,359,888 +0.03(+0.79%)
Apr 07, 2016 3.432 3.440 3.309 3.336 87,400,512 -0.09(-2.68%)
Apr 06, 2016 3.379 3.432 3.370 3.427 47,523,708 +0.05(+1.42%)
Apr 05, 2016 3.388 3.397 3.344 3.379 50,578,120 -0.03(-0.77%)
Apr 04, 2016 3.449 3.458 3.406 3.405 24,431,012 -0.05(-1.52%)
Apr 01, 2016 3.449 3.493 3.432 3.458 65,268,444 +0.01(+0.25%)
Mar 31, 2016 3.449 3.467 3.432 3.449 28,147,302 -0.01(-0.25%)
Mar 30, 2016 3.440 3.458 3.414 3.458 32,674,618 +0.02(+0.64%)
Mar 29, 2016 3.414 3.449 3.405 3.436 25,829,724 +0.02(+0.64%)
Mar 28, 2016 3.388 3.440 3.379 3.414 19,260,010 +0.03(+1.03%)
Mar 24, 2016 3.370 3.379 3.379 3.379 24,465,212 +0.01(+0.26%)
Mar 23, 2016 3.423 3.423 3.357 3.370 30,533,622 -0.05(-1.53%)
Mar 22, 2016 3.397 3.432 3.388 3.423 37,935,716 +0.01(+0.26%)
Mar 21, 2016 3.432 3.467 3.397 3.414 33,233,294 -0.03(-1.01%)
Mar 18, 2016 3.458 3.467 3.414 3.449 36,751,160 +0.01(+0.25%)
Mar 17, 2016 3.432 3.467 3.419 3.440 27,170,188 -0.01(-0.25%)
Mar 16, 2016 3.379 3.449 3.375 3.449 34,217,772 +0.04(+1.28%)
Mar 15, 2016 3.397 3.423 3.370 3.405 24,368,244 -0.02(-0.51%)
Mar 14, 2016 3.397 3.440 3.379 3.423 38,515,468 +0.01(+0.26%)
Mar 11, 2016 3.405 3.429 3.388 3.414 61,410,404 +0.03(+0.77%)
Mar 10, 2016 3.458 3.467 3.344 3.388 54,335,572 -0.06(-1.77%)
Mar 09, 2016 3.405 3.467 3.397 3.449 33,554,884 +0.07(+1.94%)
Mar 08, 2016 3.379 3.423 3.370 3.384 41,831,388 -0.02(-0.64%)
Mar 07, 2016 3.388 3.467 3.375 3.405 58,416,856 -0.01(-0.26%)
Mar 04, 2016 3.397 3.423 3.379 3.414 39,922,340 +0.03(+1.03%)
Mar 03, 2016 3.344 3.405 3.336 3.379 31,959,294 +0.05(+1.44%)
Mar 02, 2016 3.301 3.336 3.270 3.331 45,913,980 +0.05(+1.46%)
Mar 01, 2016 3.266 3.305 3.248 3.283 54,492,164 +0.03(+1.08%)
Feb 29, 2016 3.213 3.274 3.213 3.248 59,883,252 +0.03(+0.81%)
Feb 26, 2016 3.240 3.261 3.205 3.222 47,438,864 +0.00(+0.00%)
Feb 25, 2016 3.152 3.240 3.152 3.222 35,736,512 +0.08(+2.50%)
Feb 24, 2016 3.117 3.178 3.091 3.143 47,036,564 -0.01(-0.28%)
Feb 23, 2016 3.205 3.231 3.148 3.152 41,345,360 -0.08(-2.43%)
Feb 22, 2016 3.196 3.248 3.187 3.231 44,506,704 +0.07(+2.21%)
Feb 19, 2016 3.100 3.183 3.091 3.161 44,125,260 +0.03(+1.12%)
Feb 18, 2016 3.117 3.135 3.091 3.126 36,635,224 +0.01(+0.42%)
Feb 17, 2016 3.065 3.135 3.056 3.113 41,389,944 +0.07(+2.15%)
Feb 16, 2016 3.047 3.056 2.986 3.047 40,753,016 +0.03(+0.87%)
Feb 12, 2016 2.995 3.021 3.021 3.021 35,988,748 +0.07(+2.37%)
Feb 11, 2016 2.916 2.986 2.902 2.951 40,338,432 -0.02(-0.59%)
Feb 10, 2016 2.960 3.012 2.934 2.969 42,470,432 +0.04(+1.49%)
Feb 09, 2016 2.916 2.969 2.890 2.925 47,556,280 -0.01(-0.30%)
Feb 08, 2016 2.934 2.960 2.873 2.934 54,555,796 -0.05(-1.75%)
Feb 05, 2016 3.065 3.074 2.969 2.986 59,633,864 -0.08(-2.56%)
Feb 04, 2016 3.047 3.104 3.030 3.065 36,387,404 +0.01(+0.29%)
Feb 03, 2016 3.135 3.143 3.030 3.056 64,372,400 -0.06(-1.96%)
Feb 02, 2016 3.178 3.200 3.109 3.117 72,359,312 -0.13(-4.03%)
Feb 01, 2016 3.222 3.266 3.178 3.248 40,569,028 +0.02(+0.54%)
Jan 29, 2016 3.205 3.257 3.192 3.231 33,436,994 +0.05(+1.65%)
Jan 28, 2016 3.196 3.222 3.135 3.178 35,715,452 +0.01(+0.28%)
Jan 27, 2016 3.231 3.270 3.170 3.170 33,068,018 -0.09(-2.68%)
Jan 26, 2016 3.213 3.257 3.196 3.257 27,807,370 +0.07(+2.19%)
Jan 25, 2016 3.248 3.257 3.178 3.187 37,061,652 -0.07(-2.14%)
Jan 22, 2016 3.248 3.288 3.240 3.257 26,495,202 +0.06(+1.91%)
Jan 21, 2016 3.152 3.248 3.126 3.196 55,692,340 +0.05(+1.67%)
Jan 20, 2016 3.143 3.170 3.012 3.143 62,291,428 -0.05(-1.64%)
Jan 19, 2016 3.187 3.213 3.143 3.196 36,310,300 +0.03(+0.83%)
Jan 15, 2016 3.161 3.170 3.170 3.170 59,389,928 -0.08(-2.42%)
Jan 14, 2016 3.240 3.292 3.170 3.248 44,001,712 +0.01(+0.27%)
Jan 13, 2016 3.318 3.336 3.205 3.240 38,807,492 -0.07(-2.11%)
Jan 12, 2016 3.362 3.370 3.283 3.309 33,151,574 -0.03(-0.79%)
Jan 11, 2016 3.344 3.353 3.283 3.336 39,564,236 +0.01(+0.26%)
Jan 08, 2016 3.353 3.379 3.309 3.327 33,913,788 -0.03(-0.78%)
Jan 07, 2016 3.344 3.388 3.336 3.353 38,015,656 -0.04(-1.29%)
Jan 06, 2016 3.405 3.440 3.379 3.397 37,294,084 -0.01(-0.38%)
Jan 05, 2016 3.467 3.484 3.405 3.410 40,066,272 -0.04(-1.14%)
Jan 04, 2016 3.519 3.528 3.432 3.449 37,543,536 -0.10(-2.95%)
Dec 31, 2015 3.545 3.554 3.554 3.554 29,925,900 +0.00(+0.00%)
Dec 30, 2015 3.571 3.589 3.554 3.554 13,858,788 -0.02(-0.49%)
Dec 29, 2015 3.563 3.589 3.554 3.571 20,642,770 +0.02(+0.49%)
Dec 28, 2015 3.554 3.589 3.528 3.554 22,378,768 -0.01(-0.37%)
Dec 24, 2015 3.571 3.567 3.567 3.567 20,464,006 +0.01(+0.37%)
Dec 23, 2015 3.528 3.571 3.519 3.554 30,190,350 +0.04(+1.24%)
Dec 22, 2015 3.501 3.536 3.484 3.510 20,960,850 +0.02(+0.50%)
Dec 21, 2015 3.493 3.506 3.467 3.493 19,869,540 +0.01(+0.25%)
Dec 18, 2015 3.510 3.519 3.467 3.484 50,357,612 -0.03(-0.75%)
Dec 17, 2015 3.571 3.589 3.501 3.510 26,944,428 -0.06(-1.71%)
Dec 16, 2015 3.571 3.580 3.510 3.571 29,055,772 +0.02(+0.49%)
Dec 15, 2015 3.632 3.641 3.554 3.554 68,425,792 +0.06(+1.75%)
Dec 14, 2015 3.501 3.515 3.458 3.493 34,139,648 -0.01(-0.25%)
Dec 11, 2015 3.510 3.536 3.458 3.501 48,416,252 -0.04(-1.23%)
Dec 10, 2015 3.510 3.563 3.510 3.545 25,911,914 +0.04(+1.25%)
Dec 09, 2015 3.501 3.554 3.493 3.501 29,056,924 +0.01(+0.25%)
Dec 08, 2015 3.501 3.536 3.493 3.493 28,902,994 -0.03(-0.99%)
Dec 07, 2015 3.563 3.571 3.519 3.528 27,213,880 -0.04(-1.22%)
Dec 04, 2015 3.545 3.589 3.545 3.571 26,097,862 +0.03(+0.74%)
Dec 03, 2015 3.589 3.615 3.510 3.545 37,924,768 -0.04(-1.22%)
Dec 02, 2015 3.641 3.650 3.589 3.589 21,469,342 -0.04(-1.20%)
Dec 01, 2015 3.598 3.641 3.598 3.632 26,721,436 +0.04(+1.22%)
Nov 30, 2015 3.606 3.615 3.571 3.589 26,668,702 -0.02(-0.60%)
Nov 27, 2015 3.589 3.615 3.580 3.611 9,469,216 +0.02(+0.49%)
Nov 25, 2015 3.589 3.593 3.593 3.593 12,830,703 +0.00(+0.12%)
Nov 24, 2015 3.615 3.615 3.571 3.589 18,502,882 -0.03(-0.84%)
Nov 23, 2015 3.641 3.667 3.606 3.619 21,511,970 -0.04(-1.07%)
Nov 20, 2015 3.632 3.654 3.615 3.659 28,860,102 +0.03(+0.96%)
Nov 19, 2015 3.615 3.632 3.598 3.624 23,114,420 +0.01(+0.24%)
Nov 18, 2015 3.563 3.632 3.563 3.615 21,824,034 +0.05(+1.47%)
Nov 17, 2015 3.580 3.598 3.550 3.563 25,287,046 -0.02(-0.49%)
Nov 16, 2015 3.563 3.589 3.510 3.580 22,938,744 +0.02(+0.49%)
Nov 13, 2015 3.580 3.598 3.554 3.563 23,217,658 -0.02(-0.61%)
Nov 12, 2015 3.606 3.624 3.550 3.584 53,933,176 -0.02(-0.49%)
Nov 11, 2015 3.624 3.659 3.598 3.602 36,290,620 -0.01(-0.36%)
Nov 10, 2015 3.589 3.624 3.554 3.615 29,958,216 +0.03(+0.73%)
Nov 09, 2015 3.563 3.589 3.536 3.589 28,935,386 +0.01(+0.24%)
Nov 06, 2015 3.589 3.615 3.571 3.580 29,054,866 -0.02(-0.49%)
Nov 05, 2015 3.632 3.632 3.563 3.598 30,381,540 -0.03(-0.84%)
Nov 04, 2015 3.615 3.641 3.571 3.628 32,830,248 +0.02(+0.61%)
Nov 03, 2015 3.598 3.624 3.584 3.606 21,281,854 +0.00(+0.12%)
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.