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 (%)
Dec 31, 2008 5.810 5.930 5.710 5.830 144,538 -0.04(-0.68%)
Dec 30, 2008 5.110 5.910 5.110 5.870 302,730 +0.72(+13.98%)
Dec 29, 2008 5.150 5.220 5.020 5.150 101,448 -0.05(-0.96%)
Dec 26, 2008 5.010 5.200 5.010 5.200 40,420 +0.20(+4.00%)
Dec 24, 2008 5.100 5.100 4.990 5.000 93,613 -0.01(-0.20%)
Dec 23, 2008 4.970 5.190 4.970 5.010 83,165 -0.15(-2.91%)
Dec 22, 2008 5.200 5.310 5.000 5.160 124,162 -0.09(-1.71%)
Dec 19, 2008 5.390 5.390 5.160 5.250 184,761 -0.11(-2.05%)
Dec 18, 2008 5.450 5.490 5.240 5.360 200,642 -0.06(-1.11%)
Dec 17, 2008 5.170 5.420 5.115 5.420 177,627 +0.28(+5.45%)
Dec 16, 2008 5.220 5.380 4.980 5.140 269,664 +0.04(+0.78%)
Dec 15, 2008 5.400 5.500 5.070 5.100 234,618 -0.34(-6.25%)
Dec 12, 2008 5.160 5.450 5.060 5.440 528,590 +0.18(+3.42%)
Dec 11, 2008 5.250 5.380 5.130 5.260 403,276 -0.01(-0.19%)
Dec 10, 2008 5.460 5.690 5.240 5.270 292,673 -0.19(-3.48%)
Dec 09, 2008 5.580 6.020 5.400 5.460 551,192 -0.12(-2.15%)
Dec 08, 2008 5.310 5.590 5.005 5.580 921,065 +0.56(+11.16%)
Dec 05, 2008 5.300 5.440 5.000 5.020 474,592 -0.40(-7.38%)
Dec 04, 2008 5.650 5.650 5.340 5.420 847,766 -0.13(-2.34%)
Dec 03, 2008 5.570 5.710 5.330 5.550 812,325 +0.01(+0.18%)
Dec 02, 2008 7.760 7.760 5.400 5.540 2,637,160 -2.22(-28.61%)
Dec 01, 2008 8.180 8.280 7.730 7.760 150,700 -0.42(-5.13%)
Nov 28, 2008 8.460 8.560 8.120 8.180 85,648 -0.26(-3.08%)
Nov 26, 2008 7.970 8.460 7.850 8.440 291,231 +0.30(+3.69%)
Nov 25, 2008 7.960 8.360 7.880 8.140 296,637 +0.11(+1.37%)
Nov 24, 2008 7.680 8.240 7.670 8.030 342,308 +0.35(+4.56%)
Nov 21, 2008 7.560 7.830 7.500 7.680 279,252 +0.17(+2.26%)
Nov 20, 2008 7.400 7.800 7.090 7.510 587,469 +0.00(+0.00%)
Nov 19, 2008 7.930 7.990 7.420 7.510 168,522 -0.48(-6.01%)
Nov 18, 2008 7.910 8.050 7.620 7.990 172,102 +0.08(+1.01%)
Nov 17, 2008 7.880 8.010 7.580 7.910 172,950 +0.03(+0.38%)
Nov 14, 2008 8.130 8.200 7.880 7.880 164,872 -0.29(-3.55%)
Nov 13, 2008 8.030 8.180 7.690 8.170 387,356 +0.11(+1.36%)
Nov 12, 2008 8.110 8.330 7.970 8.060 275,898 -0.20(-2.42%)
Nov 11, 2008 8.000 8.310 7.790 8.260 254,584 +0.28(+3.51%)
Nov 10, 2008 8.400 8.460 7.820 7.980 159,311 -0.32(-3.86%)
Nov 07, 2008 7.870 8.300 7.790 8.300 155,456 +0.64(+8.36%)
Nov 06, 2008 8.130 8.150 7.600 7.660 147,189 -0.50(-6.13%)
Nov 05, 2008 8.700 8.760 8.150 8.160 812,252 -0.65(-7.38%)
Nov 04, 2008 8.630 9.050 8.500 8.810 571,509 +0.23(+2.68%)
Nov 03, 2008 8.530 8.880 8.500 8.580 408,731 -0.17(-1.94%)
Oct 31, 2008 8.400 8.900 8.310 8.750 454,402 +0.31(+3.67%)
Oct 30, 2008 8.420 8.530 8.100 8.440 356,221 +0.35(+4.33%)
Oct 29, 2008 7.930 8.500 7.710 8.090 550,641 +0.58(+7.72%)
Oct 28, 2008 7.620 7.650 7.030 7.510 401,904 +0.05(+0.67%)
Oct 27, 2008 7.350 7.590 7.120 7.460 207,558 +0.12(+1.63%)
Oct 24, 2008 7.260 7.480 7.000 7.340 284,430 -0.40(-5.17%)
Oct 23, 2008 7.810 8.040 7.393 7.740 294,019 -0.07(-0.90%)
Oct 22, 2008 7.480 7.810 7.410 7.810 300,754 +0.06(+0.77%)
Oct 21, 2008 8.130 8.130 7.670 7.750 123,014 -0.35(-4.32%)
Oct 20, 2008 8.100 8.290 8.040 8.100 186,827 +0.10(+1.25%)
Oct 17, 2008 7.760 8.060 7.550 8.000 237,369 +0.13(+1.65%)
Oct 16, 2008 7.670 8.080 7.470 7.870 242,614 +0.26(+3.42%)
Oct 15, 2008 8.420 8.810 7.570 7.610 183,593 -0.96(-11.20%)
Oct 14, 2008 9.090 9.100 8.060 8.570 512,559 -0.28(-3.16%)
Oct 13, 2008 8.350 8.850 8.060 8.850 330,167 +0.95(+12.03%)
Oct 10, 2008 7.550 8.000 7.000 7.900 919,394 -0.06(-0.75%)
Oct 09, 2008 8.040 8.450 7.600 7.960 442,330 +0.03(+0.38%)
Oct 08, 2008 7.830 8.390 7.520 7.930 680,592 -0.04(-0.50%)
Oct 07, 2008 8.530 8.740 7.870 7.970 441,920 -0.53(-6.24%)
Oct 06, 2008 8.560 8.560 7.540 8.500 717,660 -0.25(-2.86%)
Oct 03, 2008 9.040 9.280 8.720 8.750 206,445 -0.24(-2.67%)
Oct 02, 2008 9.590 9.590 8.750 8.990 377,962 -0.77(-7.89%)
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.