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 )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 4.903 4.904 4.823 4.832 21,963,492 -0.06(-1.27%)
Oct 30, 2017 4.912 4.938 4.850 4.894 22,135,418 -0.03(-0.54%)
Oct 27, 2017 4.929 4.938 4.832 4.921 34,357,968 -0.04(-0.72%)
Oct 26, 2017 4.992 4.992 4.921 4.956 14,497,521 +0.02(+0.36%)
Oct 25, 2017 5.027 5.063 4.850 4.938 32,917,052 -0.14(-2.80%)
Oct 24, 2017 5.054 5.134 5.054 5.080 30,560,294 +0.02(+0.35%)
Oct 23, 2017 5.125 5.134 5.045 5.063 22,688,062 -0.05(-0.96%)
Oct 20, 2017 5.134 5.134 5.089 5.112 9,331,155 +0.01(+0.26%)
Oct 19, 2017 5.080 5.116 5.063 5.098 9,879,460 -0.01(-0.17%)
Oct 18, 2017 5.063 5.125 5.054 5.107 12,901,005 +0.04(+0.70%)
Oct 17, 2017 5.045 5.089 5.036 5.072 9,892,750 +0.01(+0.18%)
Oct 16, 2017 5.072 5.080 5.058 5.063 8,856,353 -0.01(-0.18%)
Oct 13, 2017 5.107 5.107 5.054 5.072 9,767,822 +0.00(+0.00%)
Oct 12, 2017 5.089 5.134 5.009 5.072 22,886,628 -0.01(-0.17%)
Oct 11, 2017 5.036 5.107 5.009 5.080 15,947,206 +0.06(+1.24%)
Oct 10, 2017 5.080 5.089 5.018 5.018 11,343,550 -0.06(-1.22%)
Oct 09, 2017 5.098 5.134 5.072 5.080 8,105,660 -0.01(-0.17%)
Oct 06, 2017 5.107 5.125 5.036 5.089 12,139,033 -0.01(-0.17%)
Oct 05, 2017 5.072 5.143 5.063 5.098 19,252,684 +0.01(+0.17%)
Oct 04, 2017 5.000 5.098 4.974 5.089 25,294,090 +0.12(+2.32%)
Oct 03, 2017 4.885 4.974 4.885 4.974 19,508,274 +0.09(+1.82%)
Oct 02, 2017 4.903 4.929 4.867 4.885 18,063,504 -0.02(-0.36%)
Sep 29, 2017 4.850 4.947 4.841 4.903 17,761,624 +0.07(+1.47%)
Sep 28, 2017 4.885 4.912 4.832 4.832 13,186,479 -0.08(-1.63%)
Sep 27, 2017 4.858 4.921 4.841 4.912 18,073,802 +0.08(+1.65%)
Sep 26, 2017 4.885 4.912 4.814 4.832 15,894,563 -0.05(-1.09%)
Sep 25, 2017 4.912 4.929 4.876 4.885 14,418,977 -0.04(-0.72%)
Sep 22, 2017 4.858 4.921 4.858 4.921 9,328,273 +0.04(+0.91%)
Sep 21, 2017 4.876 4.912 4.858 4.876 8,291,627 -0.01(-0.18%)
Sep 20, 2017 4.850 4.903 4.841 4.885 22,837,874 +0.03(+0.55%)
Sep 19, 2017 4.858 4.889 4.850 4.858 11,933,350 -0.01(-0.18%)
Sep 18, 2017 4.876 4.912 4.841 4.867 20,296,984 -0.03(-0.54%)
Sep 15, 2017 4.823 4.894 4.814 4.894 33,930,276 +0.06(+1.29%)
Sep 14, 2017 4.814 4.850 4.787 4.832 18,897,740 +0.02(+0.37%)
Sep 13, 2017 4.947 4.956 4.770 4.814 30,268,740 -0.15(-3.04%)
Sep 12, 2017 4.903 4.965 4.876 4.965 21,537,848 +0.05(+1.08%)
Sep 11, 2017 4.903 4.921 4.850 4.912 22,054,000 +0.04(+0.91%)
Sep 08, 2017 4.921 4.921 4.796 4.867 27,929,294 -0.06(-1.26%)
Sep 07, 2017 4.974 5.000 4.894 4.929 17,532,844 -0.04(-0.89%)
Sep 06, 2017 4.956 5.000 4.929 4.974 16,574,689 +0.01(+0.18%)
Sep 05, 2017 5.045 5.063 4.943 4.965 22,377,890 -0.09(-1.76%)
Sep 01, 2017 5.098 5.107 5.040 5.054 14,649,503 -0.05(-1.04%)
Aug 31, 2017 5.072 5.107 5.045 5.107 15,669,294 +0.04(+0.88%)
Aug 30, 2017 4.983 5.107 4.983 5.063 18,673,730 +0.06(+1.24%)
Aug 29, 2017 4.921 5.000 4.903 5.000 12,160,881 +0.04(+0.90%)
Aug 28, 2017 4.965 4.983 4.929 4.956 11,569,941 +0.00(+0.00%)
Aug 25, 2017 4.965 4.992 4.938 4.956 11,564,048 +0.00(+0.00%)
Aug 24, 2017 4.947 4.974 4.903 4.956 12,766,174 +0.02(+0.36%)
Aug 23, 2017 5.000 5.027 4.938 4.938 19,720,328 -0.10(-1.94%)
Aug 22, 2017 4.912 5.036 4.912 5.036 26,490,148 +0.13(+2.72%)
Aug 21, 2017 4.876 4.912 4.858 4.903 11,719,731 +0.03(+0.55%)
Aug 18, 2017 4.841 4.903 4.832 4.876 14,107,441 +0.01(+0.18%)
Aug 17, 2017 4.938 4.956 4.858 4.867 21,398,196 -0.10(-1.97%)
Aug 16, 2017 4.983 4.996 4.929 4.965 12,633,523 -0.01(-0.18%)
Aug 15, 2017 4.992 5.005 4.903 4.974 23,956,100 -0.03(-0.53%)
Aug 14, 2017 4.992 5.027 4.965 5.000 16,659,790 +0.05(+1.08%)
Aug 11, 2017 4.858 4.978 4.850 4.947 20,820,482 +0.06(+1.27%)
Aug 10, 2017 4.885 4.921 4.876 4.885 19,142,334 -0.04(-0.90%)
Aug 09, 2017 4.912 4.947 4.867 4.929 20,923,828 +0.00(+0.00%)
Aug 08, 2017 4.956 5.009 4.912 4.929 24,368,850 -0.04(-0.72%)
Aug 07, 2017 4.921 4.974 4.921 4.965 15,809,906 +0.04(+0.72%)
Aug 04, 2017 5.009 5.031 4.921 4.930 21,340,130 -0.07(-1.42%)
Aug 03, 2017 5.018 5.089 4.987 5.000 19,616,668 -0.04(-0.70%)
Aug 02, 2017 5.107 5.133 4.974 5.036 20,792,382 -0.10(-1.90%)
Aug 01, 2017 5.222 5.222 5.071 5.133 28,390,968 -0.06(-1.19%)
Jul 31, 2017 5.195 5.222 5.151 5.195 18,640,434 +0.04(+0.86%)
Jul 28, 2017 5.125 5.204 5.098 5.151 23,480,636 -0.02(-0.34%)
Jul 27, 2017 4.921 5.222 4.921 5.169 82,537,640 +0.39(+8.16%)
Jul 26, 2017 4.805 4.867 4.779 4.779 42,578,164 +0.00(+0.00%)
Jul 25, 2017 4.770 4.832 4.770 4.779 20,355,978 +0.01(+0.19%)
Jul 24, 2017 4.850 4.859 4.761 4.770 27,196,152 -0.08(-1.65%)
Jul 21, 2017 4.832 4.850 4.783 4.850 19,127,342 +0.00(+0.00%)
Jul 20, 2017 4.867 4.823 4.850 12,765,902 +0.03(+0.55%)
Jul 19, 2017 4.797 4.832 4.779 4.823 17,828,126 +0.03(+0.55%)
Jul 18, 2017 4.832 4.850 4.779 4.797 20,324,754 -0.04(-0.92%)
Jul 17, 2017 4.841 4.859 4.828 4.841 11,463,487 -0.02(-0.36%)
Jul 14, 2017 4.841 4.859 4.814 4.859 14,815,220 +0.04(+0.92%)
Jul 13, 2017 4.779 4.850 4.779 4.814 19,688,158 +0.02(+0.46%)
Jul 12, 2017 4.797 4.823 4.770 4.792 19,181,558 +0.01(+0.28%)
Jul 11, 2017 4.743 4.788 4.717 4.779 14,196,622 +0.04(+0.94%)
Jul 10, 2017 4.752 4.788 4.717 4.734 27,088,164 -0.03(-0.56%)
Jul 07, 2017 4.743 4.805 4.734 4.761 15,409,717 +0.02(+0.37%)
Jul 06, 2017 4.810 4.734 4.743 16,758,586 -0.06(-1.29%)
Jul 05, 2017 4.761 4.832 4.761 4.805 19,435,228 +0.04(+0.74%)
Jul 03, 2017 4.876 4.876 4.761 4.770 11,665,844 -0.08(-1.65%)
Jun 30, 2017 4.805 4.867 4.739 4.850 37,328,096 +0.10(+2.05%)
Jun 29, 2017 4.788 4.823 4.681 4.752 31,516,004 -0.04(-0.74%)
Jun 28, 2017 4.672 4.797 4.672 4.788 19,318,232 +0.12(+2.66%)
Jun 27, 2017 4.690 4.761 4.664 4.664 20,761,554 -0.04(-0.75%)
Jun 26, 2017 4.761 4.819 4.699 4.699 19,730,632 -0.04(-0.93%)
Jun 23, 2017 4.779 4.743 47,335,364 +0.10(+2.10%)
Jun 22, 2017 4.655 4.699 4.619 4.646 15,685,548 +0.00(+0.00%)
Jun 21, 2017 4.593 4.699 4.575 4.646 23,233,136 +0.05(+1.16%)
Jun 20, 2017 4.628 4.672 4.593 4.593 26,587,276 -0.05(-1.15%)
Jun 19, 2017 4.610 4.681 4.593 4.646 20,060,764 +0.06(+1.26%)
Jun 16, 2017 4.566 4.619 4.539 4.588 31,229,206 -0.00(-0.10%)
Jun 15, 2017 4.566 4.593 4.513 4.593 18,326,700 +0.02(+0.39%)
Jun 14, 2017 4.664 4.664 4.566 4.575 18,611,276 -0.07(-1.53%)
Jun 13, 2017 4.593 4.664 4.584 4.646 17,017,752 +0.04(+0.77%)
Jun 12, 2017 4.593 4.672 4.531 4.610 28,022,334 +0.00(+0.00%)
Jun 09, 2017 4.788 4.805 4.548 4.610 43,570,632 -0.18(-3.70%)
Jun 08, 2017 4.690 4.801 4.646 4.788 30,968,178 +0.07(+1.50%)
Jun 07, 2017 4.681 4.757 4.637 4.717 17,531,492 +0.03(+0.57%)
Jun 06, 2017 4.770 4.774 4.601 4.690 47,728,344 -0.08(-1.67%)
Jun 05, 2017 4.867 4.867 4.770 4.770 27,508,074 -0.09(-1.91%)
Jun 02, 2017 4.823 4.876 4.805 4.863 31,418,392 +0.02(+0.46%)
Jun 01, 2017 4.655 4.854 4.628 4.841 59,322,752 +0.19(+4.00%)
May 31, 2017 4.655 4.677 4.619 4.655 40,544,816 +0.02(+0.38%)
May 30, 2017 4.699 4.757 4.628 4.637 29,361,618 -0.05(-1.13%)
May 26, 2017 4.531 4.743 4.531 4.690 46,552,980 +0.15(+3.32%)
May 25, 2017 4.531 4.562 4.486 4.539 22,061,950 +0.01(+0.20%)
May 24, 2017 4.433 4.539 4.424 4.531 27,199,044 +0.12(+2.82%)
May 23, 2017 4.406 4.460 4.380 4.406 16,813,124 +0.03(+0.61%)
May 22, 2017 4.344 4.415 4.344 4.380 13,686,727 +0.03(+0.61%)
May 19, 2017 4.282 4.389 4.282 4.353 20,000,566 +0.04(+1.03%)
May 18, 2017 4.202 4.389 4.194 4.309 36,893,528 +0.12(+2.75%)
May 17, 2017 4.238 4.247 4.194 4.194 27,923,612 -0.05(-1.25%)
May 16, 2017 4.247 4.273 4.238 4.247 14,385,906 +0.01(+0.21%)
May 15, 2017 4.247 4.300 4.220 4.238 26,684,918 -0.03(-0.62%)
May 12, 2017 4.300 4.300 4.247 4.265 18,040,892 -0.02(-0.41%)
May 11, 2017 4.282 4.300 4.238 4.282 21,715,668 -0.02(-0.41%)
May 10, 2017 4.309 4.335 4.273 4.300 20,559,366 -0.02(-0.41%)
May 09, 2017 4.344 4.384 4.291 4.318 30,679,266 -0.03(-0.61%)
May 08, 2017 4.331 4.362 4.304 4.344 22,316,740 +0.02(+0.41%)
May 05, 2017 4.300 4.344 4.282 4.327 16,384,466 +0.05(+1.14%)
May 04, 2017 4.309 4.309 4.256 4.278 18,099,834 -0.01(-0.31%)
May 03, 2017 4.282 4.344 4.256 4.291 32,067,348 +0.01(+0.21%)
May 02, 2017 4.397 4.406 4.203 4.282 66,527,572 -0.11(-2.42%)
May 01, 2017 4.380 4.406 4.318 4.389 43,048,840 +0.01(+0.20%)
Apr 28, 2017 4.459 4.459 4.327 4.380 46,256,440 -0.06(-1.39%)
Apr 27, 2017 4.433 4.468 4.335 4.442 68,543,040 -0.08(-1.76%)
Apr 26, 2017 4.592 4.601 4.486 4.521 39,292,196 -0.08(-1.83%)
Apr 25, 2017 4.548 4.610 4.539 4.605 30,774,254 +0.07(+1.46%)
Apr 24, 2017 4.495 4.539 4.450 4.539 65,635,164 +0.05(+1.18%)
Apr 21, 2017 4.495 4.530 4.424 4.486 89,660,504 +0.00(+0.00%)
Apr 20, 2017 4.495 4.530 4.397 4.486 43,435,084 +0.00(+0.00%)
Apr 19, 2017 4.424 4.495 4.380 4.486 56,996,416 +0.01(+0.20%)
Apr 18, 2017 4.477 4.512 4.442 4.477 22,987,014 +0.01(+0.20%)
Apr 17, 2017 4.530 4.539 4.459 4.468 18,530,056 -0.04(-0.98%)
Apr 13, 2017 4.530 4.539 4.477 4.512 24,543,462 +0.01(+0.20%)
Apr 12, 2017 4.477 4.530 4.468 4.504 23,612,844 +0.03(+0.59%)
Apr 11, 2017 4.521 4.521 4.468 4.477 23,087,120 -0.04(-0.78%)
Apr 10, 2017 4.566 4.574 4.512 4.512 18,457,610 -0.05(-1.16%)
Apr 07, 2017 4.557 4.583 4.530 4.566 19,617,656 +0.03(+0.58%)
Apr 06, 2017 4.530 4.570 4.512 4.539 14,505,546 +0.02(+0.39%)
Apr 05, 2017 4.548 4.610 4.512 4.521 27,514,720 -0.01(-0.20%)
Apr 04, 2017 4.486 4.552 4.486 4.530 20,709,888 +0.02(+0.39%)
Apr 03, 2017 4.566 4.592 4.468 4.512 25,328,512 -0.04(-0.97%)
Mar 31, 2017 4.592 4.619 4.548 4.557 15,375,437 -0.05(-1.15%)
Mar 30, 2017 4.548 4.619 4.539 4.610 15,643,224 +0.06(+1.36%)
Mar 29, 2017 4.539 4.548 4.508 4.548 19,643,076 +0.03(+0.59%)
Mar 28, 2017 4.530 4.583 4.504 4.521 28,756,430 +0.01(+0.20%)
Mar 27, 2017 4.477 4.548 4.459 4.512 22,062,120 +0.00(+0.00%)
Mar 24, 2017 4.557 4.557 4.477 4.512 28,941,142 -0.03(-0.58%)
Mar 23, 2017 4.495 4.566 4.477 4.539 29,842,678 +0.03(+0.59%)
Mar 22, 2017 4.548 4.557 4.477 4.512 36,792,124 -0.08(-1.73%)
Mar 21, 2017 4.716 4.725 4.574 4.592 37,728,820 -0.11(-2.26%)
Mar 20, 2017 4.725 4.751 4.681 4.698 15,362,582 -0.04(-0.93%)
Mar 17, 2017 4.760 4.769 4.663 4.742 42,580,380 +0.03(+0.56%)
Mar 16, 2017 4.663 4.734 4.636 4.716 21,763,772 +0.03(+0.57%)
Mar 15, 2017 4.787 4.822 4.689 4.689 36,205,032 -0.08(-1.67%)
Mar 14, 2017 4.778 4.813 4.707 4.769 33,925,676 -0.04(-0.92%)
Mar 13, 2017 4.893 4.588 4.813 72,367,232 +0.22(+4.82%)
Mar 10, 2017 4.548 4.592 4.539 4.592 28,998,682 +0.04(+0.78%)
Mar 09, 2017 4.566 4.583 4.512 4.557 21,145,428 -0.01(-0.19%)
Mar 08, 2017 4.539 4.574 4.530 4.566 21,028,432 +0.04(+0.78%)
Mar 07, 2017 4.504 4.548 4.495 4.530 19,503,336 +0.03(+0.59%)
Mar 06, 2017 4.504 4.512 4.481 4.504 18,245,780 -0.01(-0.29%)
Mar 03, 2017 4.521 4.548 4.495 4.517 18,121,808 -0.02(-0.49%)
Mar 02, 2017 4.548 4.557 4.512 4.539 27,860,908 -0.03(-0.68%)
Mar 01, 2017 4.539 4.583 4.535 4.570 20,112,144 +0.07(+1.47%)
Feb 28, 2017 4.592 4.592 4.495 4.504 36,064,256 -0.08(-1.74%)
Feb 27, 2017 4.539 4.583 4.530 4.583 27,422,968 +0.05(+1.17%)
Feb 24, 2017 4.495 4.539 4.468 4.530 17,540,798 +0.04(+0.99%)
Feb 23, 2017 4.574 4.583 4.468 4.486 25,309,614 -0.07(-1.55%)
Feb 22, 2017 4.592 4.619 4.512 4.557 49,993,408 +0.10(+2.18%)
Feb 21, 2017 4.415 4.486 4.380 4.459 27,651,288 +0.09(+2.02%)
Feb 17, 2017 4.371 4.371 4.371 0 +0.03(+0.61%)
Feb 16, 2017 4.371 4.424 4.318 4.344 36,035,920 +0.03(+0.61%)
Feb 15, 2017 4.274 4.349 4.212 4.318 44,004,864 +0.12(+2.95%)
Feb 14, 2017 4.220 4.229 4.185 4.194 24,384,622 -0.02(-0.42%)
Feb 13, 2017 4.194 4.212 4.176 4.212 15,439,976 +0.03(+0.63%)
Feb 10, 2017 4.167 4.194 4.150 4.185 19,799,308 +0.02(+0.53%)
Feb 09, 2017 4.176 4.194 4.150 4.163 23,109,776 +0.00(+0.11%)
Feb 08, 2017 4.194 4.194 4.132 4.159 18,885,198 -0.01(-0.32%)
Feb 07, 2017 4.229 4.229 4.167 4.172 20,864,498 -0.05(-1.26%)
Feb 06, 2017 4.256 4.256 4.216 4.225 17,178,834 -0.02(-0.52%)
Feb 03, 2017 4.203 4.247 4.203 4.247 17,065,708 +0.05(+1.27%)
Feb 02, 2017 4.256 4.256 4.176 4.194 32,076,142 -0.02(-0.42%)
Feb 01, 2017 4.185 4.220 4.167 4.212 32,016,642 +0.04(+1.06%)
Jan 31, 2017 4.229 4.229 4.159 4.167 23,202,646 -0.04(-0.84%)
Jan 30, 2017 4.176 4.203 4.141 4.203 27,143,382 +0.01(+0.21%)
Jan 27, 2017 4.229 4.238 4.185 4.194 25,682,910 +0.00(+0.00%)
Jan 26, 2017 4.141 4.203 4.132 4.194 26,026,818 +0.07(+1.60%)
Jan 25, 2017 4.106 4.150 4.101 4.128 18,688,094 +0.04(+0.97%)
Jan 24, 2017 4.044 4.088 4.044 4.088 23,105,242 +0.04(+0.87%)
Jan 23, 2017 4.061 4.079 4.044 4.053 16,992,972 +0.00(+0.00%)
Jan 20, 2017 4.061 4.070 4.035 4.053 17,379,868 +0.00(+0.00%)
Jan 19, 2017 4.044 4.061 4.017 4.053 16,290,112 -0.01(-0.22%)
Jan 18, 2017 4.053 4.061 4.008 4.061 23,280,694 +0.03(+0.66%)
Jan 17, 2017 4.053 4.066 4.026 4.035 14,747,619 -0.04(-0.87%)
Jan 13, 2017 4.070 4.070 4.070 0 +0.03(+0.66%)
Jan 12, 2017 4.053 4.070 3.991 4.044 22,685,970 -0.01(-0.22%)
Jan 11, 2017 4.079 4.088 4.017 4.053 36,778,812 -0.04(-0.86%)
Jan 10, 2017 4.061 4.119 4.035 4.088 23,286,172 +0.03(+0.65%)
Jan 09, 2017 4.026 4.070 4.004 4.061 38,165,460 +0.04(+0.88%)
Jan 06, 2017 4.106 4.106 4.026 4.026 28,518,100 -0.07(-1.72%)
Jan 05, 2017 4.026 4.097 4.026 4.097 41,055,032 +0.10(+2.43%)
Jan 04, 2017 3.938 4.017 3.932 4.000 30,379,316 +0.08(+2.03%)
Jan 03, 2017 3.964 3.981 3.885 3.920 38,645,004 -0.01(-0.22%)
Dec 30, 2016 3.929 3.929 3.929 0 -0.02(-0.56%)
Dec 29, 2016 3.964 3.991 3.938 3.951 20,849,974 -0.02(-0.56%)
Dec 28, 2016 4.000 4.017 3.973 3.973 16,919,250 -0.02(-0.55%)
Dec 27, 2016 3.973 4.044 3.973 3.995 22,243,262 +0.01(+0.33%)
Dec 23, 2016 3.982 3.982 3.982 0 +0.00(+0.00%)
Dec 22, 2016 3.991 4.017 3.973 3.982 12,948,016 -0.02(-0.44%)
Dec 21, 2016 4.008 4.035 3.991 4.000 17,017,182 +0.00(+0.00%)
Dec 20, 2016 3.991 4.026 3.991 4.000 19,330,866 +0.00(+0.00%)
Dec 19, 2016 3.991 4.008 3.982 4.000 30,265,884 +0.01(+0.22%)
Dec 16, 2016 3.982 4.008 3.956 3.991 35,138,436 +0.03(+0.67%)
Dec 15, 2016 3.991 4.017 3.956 3.964 29,732,476 -0.02(-0.44%)
Dec 14, 2016 3.982 4.053 3.964 3.982 32,096,628 -0.03(-0.66%)
Dec 13, 2016 3.947 4.008 3.947 4.008 35,805,184 +0.08(+2.02%)
Dec 12, 2016 3.982 4.008 3.929 3.929 23,402,462 -0.08(-1.87%)
Dec 09, 2016 4.035 4.044 3.991 4.004 27,660,450 -0.00(-0.11%)
Dec 08, 2016 3.982 4.035 3.956 4.008 26,265,488 +0.04(+0.89%)
Dec 07, 2016 3.885 4.017 3.867 3.973 35,950,932 +0.08(+2.04%)
Dec 06, 2016 3.823 3.903 3.814 3.894 31,710,958 +0.07(+1.85%)
Dec 05, 2016 3.814 3.858 3.783 3.823 54,083,864 +0.03(+0.70%)
Dec 02, 2016 4.000 4.061 3.726 3.797 105,707,024 -0.23(-5.60%)
Dec 01, 2016 4.035 4.070 3.982 4.022 35,074,352 -0.01(-0.33%)
Nov 30, 2016 4.079 4.106 4.026 4.035 35,518,476 -0.04(-0.87%)
Nov 29, 2016 4.026 4.088 4.017 4.070 41,303,864 +0.06(+1.54%)
Nov 28, 2016 4.044 4.070 4.008 4.008 24,133,274 -0.06(-1.41%)
Nov 25, 2016 4.053 4.088 4.044 4.066 12,080,720 +0.01(+0.33%)
Nov 23, 2016 4.053 4.053 4.053 0 -0.02(-0.43%)
Nov 22, 2016 4.044 4.106 4.008 4.070 34,580,392 +0.04(+0.88%)
Nov 21, 2016 4.026 4.053 4.017 4.035 34,480,240 +0.01(+0.22%)
Nov 18, 2016 4.026 4.079 4.026 4.026 20,198,798 -0.02(-0.44%)
Nov 17, 2016 3.982 4.053 3.973 4.044 24,690,270 +0.05(+1.33%)
Nov 16, 2016 4.035 4.044 3.982 3.991 49,878,752 -0.05(-1.31%)
Nov 15, 2016 3.964 4.061 3.920 4.044 89,632,624 +0.08(+2.12%)
Nov 14, 2016 3.850 4.026 3.850 3.960 87,522,032 +0.11(+2.87%)
Nov 11, 2016 3.779 3.867 3.770 3.850 53,447,008 +0.04(+1.16%)
Nov 10, 2016 3.797 3.858 3.779 3.805 72,049,648 +0.02(+0.47%)
Nov 09, 2016 3.655 3.823 3.646 3.788 74,282,664 +0.02(+0.47%)
Nov 08, 2016 3.717 3.788 3.717 3.770 56,527,140 +0.05(+1.31%)
Nov 07, 2016 3.673 3.726 3.664 3.722 43,965,812 +0.08(+2.06%)
Nov 04, 2016 3.629 3.682 3.620 3.646 52,657,828 +0.01(+0.24%)
Nov 03, 2016 3.646 3.664 3.629 3.638 53,657,076 +0.00(+0.00%)
Nov 02, 2016 3.664 3.682 3.629 3.638 48,960,720 -0.03(-0.72%)
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.