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, 2018 5.269 5.439 5.251 5.385 39,794,352 +0.14(+2.73%)
Oct 30, 2018 5.045 5.251 5.000 5.242 53,122,344 +0.21(+4.27%)
Oct 29, 2018 5.144 5.224 4.965 5.027 30,666,480 -0.04(-0.88%)
Oct 26, 2018 5.027 5.179 5.027 5.072 41,117,204 -0.11(-2.07%)
Oct 25, 2018 5.135 5.260 5.072 5.179 33,799,416 +0.13(+2.48%)
Oct 24, 2018 5.412 5.501 5.054 5.054 49,215,168 -0.27(-5.04%)
Oct 23, 2018 5.367 5.403 5.260 5.322 33,981,116 -0.07(-1.33%)
Oct 22, 2018 5.394 5.475 5.331 5.394 29,222,466 +0.02(+0.33%)
Oct 19, 2018 5.573 5.600 5.376 5.376 30,425,870 -0.13(-2.43%)
Oct 18, 2018 5.698 5.707 5.483 5.510 29,196,152 -0.08(-1.44%)
Oct 17, 2018 5.636 5.671 5.573 5.591 19,876,310 -0.05(-0.95%)
Oct 16, 2018 5.537 5.689 5.501 5.644 18,634,238 +0.15(+2.77%)
Oct 15, 2018 5.501 5.573 5.448 5.492 21,059,740 -0.04(-0.81%)
Oct 12, 2018 5.466 5.537 5.412 5.537 40,442,320 +0.20(+3.69%)
Oct 11, 2018 5.340 5.483 5.322 5.340 34,504,288 +0.02(+0.34%)
Oct 10, 2018 5.492 5.528 5.322 5.322 29,763,576 -0.21(-3.72%)
Oct 09, 2018 5.564 5.618 5.510 5.528 30,423,588 -0.02(-0.32%)
Oct 08, 2018 5.483 5.555 5.457 5.546 19,341,658 +0.06(+1.14%)
Oct 05, 2018 5.582 5.662 5.425 5.483 33,120,362 -0.07(-1.29%)
Oct 04, 2018 5.591 5.627 5.501 5.555 37,089,720 -0.04(-0.80%)
Oct 03, 2018 5.591 5.671 5.546 5.600 35,831,884 +0.03(+0.48%)
Oct 02, 2018 5.609 5.644 5.510 5.573 29,696,284 -0.06(-1.11%)
Oct 01, 2018 5.671 5.689 5.573 5.636 27,977,740 -0.02(-0.32%)
Sep 28, 2018 5.698 5.725 5.644 5.653 37,971,524 -0.04(-0.63%)
Sep 27, 2018 5.707 5.734 5.653 5.689 32,165,260 -0.02(-0.31%)
Sep 26, 2018 5.618 5.805 5.600 5.707 54,954,472 +0.10(+1.75%)
Sep 25, 2018 5.689 5.689 5.510 5.609 47,959,112 +0.01(+0.16%)
Sep 24, 2018 5.984 6.101 5.573 5.600 124,621,480 -0.64(-10.32%)
Sep 21, 2018 6.280 6.297 6.217 6.244 33,568,980 -0.03(-0.43%)
Sep 20, 2018 6.280 6.306 6.244 6.271 18,312,820 +0.01(+0.14%)
Sep 19, 2018 6.306 6.342 6.217 6.262 21,266,866 -0.04(-0.57%)
Sep 18, 2018 6.342 6.387 6.289 6.297 26,335,504 -0.02(-0.28%)
Sep 17, 2018 6.387 6.396 6.289 6.315 17,222,134 -0.06(-0.98%)
Sep 14, 2018 6.450 6.467 6.378 6.378 15,732,985 -0.05(-0.83%)
Sep 13, 2018 6.396 6.485 6.378 6.432 13,248,286 +0.06(+0.98%)
Sep 12, 2018 6.423 6.432 6.360 6.369 17,014,736 -0.05(-0.84%)
Sep 11, 2018 6.360 6.476 6.351 6.423 17,725,292 +0.04(+0.56%)
Sep 10, 2018 6.262 6.387 6.253 6.387 12,886,517 +0.14(+2.29%)
Sep 07, 2018 6.253 6.333 6.226 6.244 17,930,568 -0.04(-0.57%)
Sep 06, 2018 6.253 6.324 6.226 6.280 15,293,394 +0.02(+0.29%)
Sep 05, 2018 6.396 6.405 6.253 6.262 23,108,430 -0.13(-2.10%)
Sep 04, 2018 6.324 6.432 6.289 6.396 14,910,515 +0.04(+0.70%)
Aug 31, 2018 6.351 6.351 6.351 0 +0.04(+0.57%)
Aug 30, 2018 6.342 6.360 6.297 6.315 11,828,624 -0.04(-0.56%)
Aug 29, 2018 6.253 6.360 6.253 6.351 11,683,957 +0.09(+1.43%)
Aug 28, 2018 6.271 6.306 6.235 6.262 11,728,192 -0.02(-0.28%)
Aug 27, 2018 6.226 6.324 6.217 6.280 14,807,143 +0.05(+0.86%)
Aug 24, 2018 6.181 6.262 6.172 6.226 12,710,498 +0.05(+0.87%)
Aug 23, 2018 6.244 6.262 6.172 6.172 10,319,391 -0.09(-1.43%)
Aug 22, 2018 6.217 6.262 6.199 6.262 11,123,750 +0.05(+0.86%)
Aug 21, 2018 6.244 6.253 6.208 6.208 17,648,546 -0.01(-0.14%)
Aug 20, 2018 6.253 6.271 6.208 6.217 10,952,326 -0.02(-0.29%)
Aug 17, 2018 6.208 6.280 6.181 6.235 12,804,850 +0.03(+0.43%)
Aug 16, 2018 6.199 6.271 6.199 6.208 10,709,337 +0.04(+0.58%)
Aug 15, 2018 6.208 6.226 6.119 6.172 13,706,726 -0.05(-0.86%)
Aug 14, 2018 6.217 6.271 6.217 6.226 12,643,561 +0.01(+0.14%)
Aug 13, 2018 6.226 6.262 6.208 6.217 11,158,034 -0.01(-0.14%)
Aug 10, 2018 6.226 6.289 6.172 6.226 10,941,074 -0.03(-0.43%)
Aug 09, 2018 6.217 6.306 6.199 6.253 14,493,639 +0.05(+0.73%)
Aug 08, 2018 6.127 6.216 6.127 6.207 14,387,774 +0.08(+1.31%)
Aug 07, 2018 6.145 6.225 6.118 6.127 14,146,148 -0.03(-0.44%)
Aug 06, 2018 6.109 6.198 6.109 6.154 21,553,188 +0.02(+0.29%)
Aug 03, 2018 6.198 6.261 6.118 6.136 16,383,041 -0.08(-1.29%)
Aug 02, 2018 6.091 6.225 6.082 6.216 15,793,030 +0.09(+1.46%)
Aug 01, 2018 6.243 6.279 6.109 6.127 20,064,426 -0.14(-2.28%)
Jul 31, 2018 6.252 6.332 6.243 6.270 15,642,955 +0.03(+0.43%)
Jul 30, 2018 6.314 6.350 6.198 6.243 16,290,655 -0.08(-1.27%)
Jul 27, 2018 6.457 6.480 6.288 6.323 17,912,746 -0.11(-1.67%)
Jul 26, 2018 6.413 6.511 6.368 6.430 15,577,390 +0.05(+0.84%)
Jul 25, 2018 6.341 6.430 6.301 6.377 18,080,910 +0.14(+2.29%)
Jul 24, 2018 6.404 6.229 6.234 19,429,178 -0.13(-1.97%)
Jul 23, 2018 6.314 6.377 6.314 6.359 9,495,059 +0.01(+0.14%)
Jul 20, 2018 6.386 6.386 6.314 6.350 12,934,508 -0.03(-0.42%)
Jul 19, 2018 6.350 6.413 6.328 6.377 14,167,367 +0.01(+0.14%)
Jul 18, 2018 6.323 6.430 6.305 6.368 16,517,493 +0.05(+0.85%)
Jul 17, 2018 6.252 6.341 6.243 6.314 12,278,308 +0.03(+0.43%)
Jul 16, 2018 6.341 6.368 6.261 6.288 11,720,962 -0.05(-0.85%)
Jul 13, 2018 6.341 10,061,625 -0.01(-0.14%)
Jul 12, 2018 6.350 6.270 6.350 12,351,586 +0.05(+0.85%)
Jul 11, 2018 6.279 6.332 6.234 6.296 14,066,531 +0.03(+0.43%)
Jul 10, 2018 6.305 6.323 6.198 6.270 13,401,954 -0.02(-0.28%)
Jul 09, 2018 6.296 6.305 6.216 6.288 14,034,834 +0.04(+0.57%)
Jul 06, 2018 6.145 6.252 6.131 6.252 10,671,539 +0.09(+1.45%)
Jul 05, 2018 6.064 6.212 6.020 6.162 15,661,511 +0.13(+2.22%)
Jul 03, 2018 6.029 6.029 6.029 0 -0.06(-1.03%)
Jul 02, 2018 6.029 6.109 6.002 6.091 12,507,430 +0.04(+0.74%)
Jun 29, 2018 6.180 6.180 6.046 6.046 20,139,308 -0.04(-0.73%)
Jun 28, 2018 5.975 6.100 5.912 6.091 43,014,580 +0.15(+2.56%)
Jun 27, 2018 6.154 6.162 5.903 5.939 46,497,560 -0.24(-3.90%)
Jun 26, 2018 6.145 6.234 5.912 6.180 33,203,506 -0.13(-1.98%)
Jun 25, 2018 6.386 6.421 6.261 6.305 22,241,398 -0.07(-1.12%)
Jun 22, 2018 6.430 6.466 6.368 6.377 34,821,068 -0.02(-0.28%)
Jun 21, 2018 6.502 6.520 6.288 6.395 34,186,812 -0.31(-4.66%)
Jun 20, 2018 6.672 6.716 6.618 6.707 14,566,627 +0.04(+0.54%)
Jun 19, 2018 6.761 6.618 6.672 26,708,880 -0.15(-2.23%)
Jun 18, 2018 6.788 6.877 6.734 6.823 18,509,800 +0.05(+0.79%)
Jun 15, 2018 6.779 6.591 6.770 33,095,948 +0.18(+2.71%)
Jun 14, 2018 6.564 6.627 6.538 6.591 16,766,880 +0.06(+0.96%)
Jun 13, 2018 6.520 6.582 6.493 6.529 13,915,343 +0.04(+0.55%)
Jun 12, 2018 6.475 6.560 6.448 6.493 14,543,477 +0.04(+0.69%)
Jun 11, 2018 6.457 6.547 6.442 6.448 13,760,058 -0.02(-0.28%)
Jun 08, 2018 6.421 6.466 6.350 6.466 10,435,314 +0.05(+0.84%)
Jun 07, 2018 6.404 6.457 6.368 6.413 11,729,884 +0.03(+0.42%)
Jun 06, 2018 6.430 6.386 14,920,390 +0.08(+1.27%)
Jun 05, 2018 6.350 6.368 6.279 6.305 14,189,076 -0.04(-0.56%)
Jun 04, 2018 6.323 6.368 6.279 6.341 15,631,028 +0.03(+0.42%)
Jun 01, 2018 6.368 6.377 6.296 6.314 17,393,716 -0.03(-0.42%)
May 31, 2018 6.386 6.457 6.323 6.341 39,386,980 -0.02(-0.28%)
May 30, 2018 6.261 6.386 6.216 6.359 28,990,222 +0.13(+2.01%)
May 29, 2018 6.189 6.252 6.180 6.234 12,667,666 +0.03(+0.43%)
May 25, 2018 6.207 6.207 6.207 0 +0.03(+0.43%)
May 24, 2018 6.207 6.234 6.118 6.180 13,841,207 -0.01(-0.14%)
May 23, 2018 6.171 6.216 6.162 6.189 14,092,909 -0.01(-0.14%)
May 22, 2018 6.279 6.319 6.189 6.198 16,345,890 -0.05(-0.86%)
May 21, 2018 6.243 6.279 6.171 6.252 13,733,673 +0.03(+0.43%)
May 18, 2018 6.189 6.243 6.162 6.225 17,353,924 +0.07(+1.16%)
May 17, 2018 6.189 6.261 6.136 6.154 15,891,622 -0.04(-0.58%)
May 16, 2018 6.162 6.261 6.101 6.189 23,887,734 +0.05(+0.87%)
May 15, 2018 6.082 6.162 6.055 6.136 15,272,316 +0.02(+0.29%)
May 14, 2018 6.055 6.162 6.055 6.118 10,769,389 +0.05(+0.88%)
May 11, 2018 6.100 6.140 6.046 6.064 12,831,859 -0.03(-0.44%)
May 10, 2018 6.046 6.180 6.037 6.091 20,821,814 +0.04(+0.74%)
May 09, 2018 5.939 6.055 5.877 6.046 21,908,606 +0.13(+2.28%)
May 08, 2018 5.956 5.974 5.849 5.912 18,655,726 -0.07(-1.19%)
May 07, 2018 5.938 6.019 5.920 5.983 20,600,262 +0.04(+0.60%)
May 04, 2018 5.751 5.992 5.742 5.947 34,438,900 +0.15(+2.62%)
May 03, 2018 5.626 5.831 5.626 5.796 28,167,420 +0.16(+2.85%)
May 02, 2018 5.635 5.706 5.617 5.635 17,157,410 +0.00(+0.00%)
May 01, 2018 5.653 5.653 5.537 5.635 12,738,181 -0.01(-0.16%)
Apr 30, 2018 5.653 5.689 5.599 5.644 12,280,525 +0.03(+0.48%)
Apr 27, 2018 5.626 5.706 5.591 5.617 16,396,776 -0.01(-0.16%)
Apr 26, 2018 5.599 5.689 5.564 5.626 16,344,925 +0.05(+0.96%)
Apr 25, 2018 5.617 5.644 5.528 5.573 23,569,384 -0.02(-0.32%)
Apr 24, 2018 5.635 5.706 5.582 5.591 28,031,280 -0.05(-0.95%)
Apr 23, 2018 5.626 5.671 5.599 5.644 18,586,118 +0.02(+0.32%)
Apr 20, 2018 5.662 5.680 5.599 5.626 15,752,429 -0.03(-0.47%)
Apr 19, 2018 5.644 5.796 5.599 5.653 22,286,126 -0.02(-0.31%)
Apr 18, 2018 5.573 5.671 5.573 5.671 10,888,816 +0.10(+1.76%)
Apr 17, 2018 5.546 5.617 5.519 5.573 14,895,972 +0.07(+1.30%)
Apr 16, 2018 5.528 5.537 5.457 5.501 16,784,498 -0.02(-0.32%)
Apr 13, 2018 5.555 5.595 5.492 5.519 14,577,295 -0.04(-0.64%)
Apr 12, 2018 5.582 5.622 5.537 5.555 13,020,145 -0.02(-0.32%)
Apr 11, 2018 5.591 5.617 5.555 5.573 13,350,515 -0.02(-0.32%)
Apr 10, 2018 5.635 5.653 5.568 5.591 20,239,786 +0.01(+0.16%)
Apr 09, 2018 5.608 5.662 5.564 5.582 16,295,146 +0.00(+0.00%)
Apr 06, 2018 5.591 5.653 5.537 5.582 17,709,970 -0.04(-0.79%)
Apr 05, 2018 5.635 5.671 5.599 5.626 10,967,777 +0.02(+0.32%)
Apr 04, 2018 5.475 5.640 5.457 5.608 18,012,002 +0.12(+2.11%)
Apr 03, 2018 5.457 5.555 5.457 5.492 16,309,656 +0.04(+0.82%)
Apr 02, 2018 5.537 5.582 5.421 5.448 18,704,882 -0.12(-2.08%)
Mar 29, 2018 5.564 5.564 5.564 0 +0.06(+1.05%)
Mar 28, 2018 5.546 5.591 5.492 5.506 18,806,828 -0.02(-0.40%)
Mar 27, 2018 5.662 5.680 5.492 5.528 22,066,526 -0.11(-1.90%)
Mar 26, 2018 5.586 5.635 5.528 5.635 18,207,126 +0.13(+2.43%)
Mar 23, 2018 5.582 5.640 5.501 5.501 19,493,042 -0.08(-1.44%)
Mar 22, 2018 5.564 5.653 5.564 5.582 16,116,183 -0.10(-1.73%)
Mar 21, 2018 5.635 5.733 5.635 5.680 16,929,268 +0.04(+0.79%)
Mar 20, 2018 5.653 5.689 5.626 5.635 13,919,890 -0.02(-0.32%)
Mar 19, 2018 5.751 5.751 5.617 5.653 17,771,056 -0.12(-2.16%)
Mar 16, 2018 5.760 5.787 5.715 5.778 23,918,928 +0.07(+1.25%)
Mar 15, 2018 5.787 5.796 5.698 5.706 13,827,747 -0.07(-1.23%)
Mar 14, 2018 5.849 5.849 5.706 5.778 25,001,124 -0.04(-0.77%)
Mar 13, 2018 5.903 5.903 5.805 5.822 14,917,609 -0.06(-1.06%)
Mar 12, 2018 5.831 5.894 5.787 5.885 14,587,003 +0.05(+0.92%)
Mar 09, 2018 5.778 5.840 5.769 5.831 13,879,072 +0.05(+0.93%)
Mar 08, 2018 5.796 5.805 5.742 5.778 12,566,927 +0.01(+0.15%)
Mar 07, 2018 5.831 5.769 22,720,366 +0.10(+1.73%)
Mar 06, 2018 5.662 5.684 5.591 5.671 17,499,236 +0.04(+0.63%)
Mar 05, 2018 5.582 5.662 5.564 5.635 14,260,904 +0.02(+0.32%)
Mar 02, 2018 5.555 5.635 5.537 5.617 25,089,582 +0.01(+0.16%)
Mar 01, 2018 5.528 5.689 5.528 5.608 40,776,328 +0.01(+0.16%)
Feb 28, 2018 5.635 5.662 5.591 5.599 18,666,780 -0.01(-0.16%)
Feb 27, 2018 5.653 5.689 5.591 5.608 20,937,856 -0.04(-0.63%)
Feb 26, 2018 5.608 5.671 5.591 5.644 22,229,176 +0.05(+0.96%)
Feb 23, 2018 5.528 5.617 5.492 5.591 17,182,528 +0.11(+1.95%)
Feb 22, 2018 5.484 27,720,040 +0.02(+0.33%)
Feb 21, 2018 5.466 5.546 5.448 5.466 23,116,242 +0.02(+0.33%)
Feb 20, 2018 5.448 5.466 5.394 5.448 13,310,354 +0.00(+0.00%)
Feb 16, 2018 5.448 5.448 5.448 0 -0.04(-0.65%)
Feb 15, 2018 5.412 5.550 5.403 5.484 26,299,546 +0.05(+0.99%)
Feb 14, 2018 5.448 5.274 5.430 21,369,510 +0.12(+2.18%)
Feb 13, 2018 5.180 5.350 5.176 5.314 19,092,446 +0.10(+1.88%)
Feb 12, 2018 5.171 5.287 5.136 5.216 17,751,352 +0.03(+0.52%)
Feb 09, 2018 5.234 5.261 5.064 5.189 37,748,828 -0.03(-0.51%)
Feb 08, 2018 5.341 5.359 5.216 5.216 32,456,434 -0.13(-2.50%)
Feb 07, 2018 5.350 5.421 5.323 5.350 25,926,158 -0.04(-0.83%)
Feb 06, 2018 5.323 5.439 5.243 5.394 39,302,992 -0.03(-0.56%)
Feb 05, 2018 5.456 5.540 5.362 5.425 33,689,124 -0.01(-0.25%)
Feb 02, 2018 5.429 5.536 5.420 5.438 23,175,108 +0.00(+0.00%)
Feb 01, 2018 5.358 5.500 5.358 5.438 19,879,070 +0.00(+0.00%)
Jan 31, 2018 5.242 5.465 5.207 5.438 33,274,108 +0.14(+2.69%)
Jan 30, 2018 5.331 5.371 5.251 5.296 28,699,380 -0.03(-0.50%)
Jan 29, 2018 5.398 5.411 5.260 5.322 39,238,660 +0.00(+0.00%)
Jan 26, 2018 5.135 5.589 5.127 5.322 47,862,396 +0.19(+3.64%)
Jan 25, 2018 5.127 5.180 5.109 5.135 21,180,134 +0.04(+0.70%)
Jan 24, 2018 5.100 5.127 5.064 5.100 23,515,212 +0.04(+0.88%)
Jan 23, 2018 5.002 5.064 4.966 5.055 20,772,730 +0.03(+0.53%)
Jan 22, 2018 4.940 5.095 4.931 5.029 24,262,682 +0.04(+0.89%)
Jan 19, 2018 4.949 5.020 4.904 4.984 29,583,438 +0.12(+2.38%)
Jan 18, 2018 4.824 4.931 4.815 4.868 15,148,690 +0.03(+0.55%)
Jan 17, 2018 4.815 4.895 4.806 4.842 21,447,354 +0.05(+1.12%)
Jan 16, 2018 4.886 4.886 4.779 4.788 23,249,428 -0.09(-1.82%)
Jan 12, 2018 4.877 4.877 4.877 0 -0.02(-0.36%)
Jan 11, 2018 4.957 4.975 4.851 4.895 28,045,660 -0.05(-0.99%)
Jan 10, 2018 4.966 4.944 61,334,320 +0.22(+4.61%)
Jan 09, 2018 4.744 4.793 4.717 4.726 21,808,728 +0.00(+0.00%)
Jan 08, 2018 4.708 4.762 4.708 4.726 18,345,198 -0.02(-0.38%)
Jan 05, 2018 4.744 4.757 4.690 4.744 19,426,484 +0.02(+0.38%)
Jan 04, 2018 4.637 4.771 4.637 4.726 30,338,350 +0.09(+1.92%)
Jan 03, 2018 4.619 4.699 4.601 4.637 32,543,628 +0.00(+0.00%)
Jan 02, 2018 4.690 4.726 4.619 4.637 34,333,896 -0.13(-2.80%)
Dec 29, 2017 4.771 4.771 4.771 0 -0.02(-0.37%)
Dec 28, 2017 4.797 4.806 4.753 4.788 9,661,224 -0.01(-0.19%)
Dec 27, 2017 4.824 4.842 4.788 4.797 10,747,337 -0.03(-0.55%)
Dec 26, 2017 4.762 4.904 4.762 4.824 16,491,015 +0.04(+0.93%)
Dec 22, 2017 4.682 4.788 4.682 4.779 17,131,628 +0.09(+1.90%)
Dec 21, 2017 4.682 4.717 4.664 4.690 28,055,388 +0.01(+0.19%)
Dec 20, 2017 4.744 4.762 4.673 4.682 21,996,664 -0.05(-1.13%)
Dec 19, 2017 4.824 4.851 4.735 4.735 25,181,688 -0.10(-2.03%)
Dec 18, 2017 4.726 4.873 4.726 4.833 36,633,532 +0.05(+1.12%)
Dec 15, 2017 5.073 5.073 4.628 4.779 107,845,632 -0.26(-5.12%)
Dec 14, 2017 5.064 5.109 5.038 5.038 15,158,382 -0.03(-0.53%)
Dec 13, 2017 5.064 5.100 5.051 5.064 14,940,991 +0.00(+0.00%)
Dec 12, 2017 5.020 5.091 5.002 5.064 14,121,690 +0.04(+0.89%)
Dec 11, 2017 5.020 5.046 4.993 5.020 17,047,552 +0.00(+0.00%)
Dec 08, 2017 5.055 5.064 5.002 5.020 11,794,423 +0.01(+0.18%)
Dec 07, 2017 4.975 5.073 4.957 5.011 19,997,058 +0.03(+0.54%)
Dec 06, 2017 5.100 5.100 4.957 4.984 23,760,330 -0.12(-2.44%)
Dec 05, 2017 5.002 5.109 4.984 5.109 29,346,240 +0.12(+2.32%)
Dec 04, 2017 4.931 5.046 4.922 4.993 22,931,536 +0.06(+1.26%)
Dec 01, 2017 4.860 4.957 4.860 4.931 25,055,896 +0.04(+0.73%)
Nov 30, 2017 4.851 4.940 4.842 4.895 17,898,816 +0.02(+0.36%)
Nov 29, 2017 4.833 4.940 4.833 4.877 21,577,088 +0.04(+0.92%)
Nov 28, 2017 4.833 4.846 4.815 4.833 16,991,936 -0.01(-0.18%)
Nov 27, 2017 4.815 4.868 4.806 4.842 17,854,736 +0.00(+0.00%)
Nov 24, 2017 4.833 4.868 4.819 4.842 8,813,530 +0.00(+0.00%)
Nov 22, 2017 4.860 4.886 4.824 4.842 15,832,471 -0.02(-0.37%)
Nov 21, 2017 4.860 4.904 4.846 4.860 14,903,615 +0.03(+0.55%)
Nov 20, 2017 4.868 4.886 4.819 4.833 12,963,561 -0.03(-0.55%)
Nov 17, 2017 4.824 4.882 4.788 4.860 13,388,360 +0.05(+1.11%)
Nov 16, 2017 4.771 4.842 4.762 4.806 19,153,546 +0.02(+0.37%)
Nov 15, 2017 4.762 4.797 4.717 4.788 16,288,815 +0.03(+0.56%)
Nov 14, 2017 4.877 4.886 4.717 4.762 26,883,104 -0.13(-2.73%)
Nov 13, 2017 4.735 4.895 4.735 4.895 27,690,490 +0.14(+3.00%)
Nov 10, 2017 4.699 4.815 4.699 4.753 20,978,756 +0.03(+0.57%)
Nov 09, 2017 4.753 4.806 4.699 4.726 17,062,204 -0.04(-0.93%)
Nov 08, 2017 4.726 4.788 4.726 4.771 17,801,882 +0.03(+0.58%)
Nov 07, 2017 4.752 4.796 4.716 4.743 14,424,516 -0.01(-0.19%)
Nov 06, 2017 4.699 4.796 4.699 4.752 13,992,436 +0.04(+0.94%)
Nov 03, 2017 4.707 4.743 4.672 4.707 18,839,550 -0.04(-0.75%)
Nov 02, 2017 4.805 4.823 4.707 4.743 23,236,928 -0.09(-1.84%)
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.