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, 2019 9.390 9.600 9.380 9.550 384,100 +0.17(+1.81%)
Dec 30, 2019 9.330 9.530 9.210 9.380 375,152 +0.03(+0.32%)
Dec 27, 2019 9.430 9.560 9.320 9.350 243,900 -0.18(-1.89%)
Dec 26, 2019 9.320 9.550 9.280 9.530 243,954 +0.22(+2.36%)
Dec 24, 2019 9.380 9.470 9.310 9.310 101,000 -0.07(-0.75%)
Dec 23, 2019 9.700 9.780 9.380 9.380 278,684 -0.34(-3.50%)
Dec 20, 2019 9.940 9.990 9.710 9.720 252,300 -0.24(-2.41%)
Dec 19, 2019 9.700 9.960 9.680 9.960 286,651 +0.17(+1.74%)
Dec 18, 2019 9.640 9.820 9.580 9.790 628,455 +0.15(+1.56%)
Dec 17, 2019 9.650 9.660 9.530 9.640 218,261 -0.02(-0.21%)
Dec 16, 2019 9.480 9.730 9.480 9.660 375,013 +0.20(+2.06%)
Dec 13, 2019 9.370 9.530 9.350 9.465 217,400 +0.06(+0.69%)
Dec 12, 2019 9.500 9.500 9.320 9.400 234,338 +0.02(+0.21%)
Dec 11, 2019 9.310 9.530 9.290 9.380 237,360 +0.07(+0.75%)
Dec 10, 2019 9.380 9.410 9.140 9.310 356,993 -0.05(-0.53%)
Dec 09, 2019 9.020 9.403 9.000 9.360 386,418 +0.32(+3.54%)
Dec 06, 2019 9.210 9.250 8.880 9.040 330,600 -0.11(-1.20%)
Dec 05, 2019 9.040 9.370 9.040 9.150 488,656 +0.14(+1.55%)
Dec 04, 2019 8.800 9.090 8.750 9.010 254,877 +0.26(+2.97%)
Dec 03, 2019 8.690 8.770 8.630 8.750 198,704 -0.02(-0.23%)
Dec 02, 2019 8.780 8.850 8.690 8.770 194,369 -0.04(-0.45%)
Nov 29, 2019 8.640 8.900 8.600 8.810 122,800 +0.16(+1.85%)
Nov 27, 2019 8.560 8.650 8.470 8.650 248,500 +0.12(+1.41%)
Nov 26, 2019 8.840 8.840 8.480 8.530 310,975 -0.24(-2.74%)
Nov 25, 2019 8.930 8.980 8.740 8.770 270,748 -0.14(-1.57%)
Nov 22, 2019 8.610 9.000 8.580 8.910 527,700 +0.30(+3.48%)
Nov 21, 2019 8.510 8.630 8.390 8.610 333,127 +0.02(+0.23%)
Nov 20, 2019 8.450 8.740 8.360 8.590 579,747 +0.08(+0.94%)
Nov 19, 2019 8.100 8.550 8.100 8.510 534,167 +0.41(+5.06%)
Nov 18, 2019 8.030 8.130 8.010 8.100 504,079 +0.09(+1.12%)
Nov 15, 2019 7.740 8.050 7.730 8.010 403,600 +0.28(+3.62%)
Nov 14, 2019 7.990 8.060 7.720 7.730 372,682 -0.29(-3.62%)
Nov 13, 2019 8.000 8.120 7.810 8.020 473,361 +0.00(+0.00%)
Nov 12, 2019 8.140 8.230 7.960 8.020 461,444 -0.14(-1.72%)
Nov 11, 2019 8.340 8.350 8.160 8.160 381,214 -0.30(-3.55%)
Nov 08, 2019 8.730 8.790 8.375 8.460 685,500 -0.32(-3.64%)
Nov 07, 2019 8.900 8.931 8.430 8.780 832,871 -0.14(-1.57%)
Nov 06, 2019 9.500 9.650 8.910 8.920 2,116,758 -2.36(-20.92%)
Nov 05, 2019 11.76 11.81 11.24 11.28 644,015 -0.47(-4.00%)
Nov 04, 2019 11.45 11.82 11.41 11.75 423,471 +0.38(+3.34%)
Nov 01, 2019 11.09 11.41 11.02 11.37 170,400 +0.31(+2.80%)
Oct 31, 2019 11.01 11.18 10.93 11.06 185,237 +0.07(+0.64%)
Oct 30, 2019 11.10 11.12 10.91 10.99 166,294 -0.15(-1.35%)
Oct 29, 2019 11.07 11.16 11.03 11.14 123,402 +0.07(+0.63%)
Oct 28, 2019 11.06 11.22 10.96 11.07 160,970 +0.08(+0.73%)
Oct 25, 2019 10.84 11.09 10.80 10.99 146,000 +0.11(+1.01%)
Oct 24, 2019 10.92 11.03 10.81 10.88 173,582 -0.11(-1.00%)
Oct 23, 2019 11.05 11.05 10.91 10.99 82,423 -0.08(-0.72%)
Oct 22, 2019 11.05 11.11 10.94 11.07 128,085 +0.03(+0.27%)
Oct 21, 2019 11.10 11.26 10.95 11.04 154,143 -0.09(-0.76%)
Oct 18, 2019 11.26 11.35 11.03 11.12 150,300 -0.12(-1.02%)
Oct 17, 2019 10.78 11.25 10.71 11.24 498,758 +0.59(+5.54%)
Oct 16, 2019 10.56 10.75 10.52 10.65 126,241 +0.04(+0.38%)
Oct 15, 2019 10.62 10.73 10.58 10.61 70,377 +0.03(+0.28%)
Oct 14, 2019 10.65 10.70 10.52 10.58 61,339 -0.10(-0.94%)
Oct 11, 2019 10.67 10.90 10.62 10.68 130,600 +0.10(+0.95%)
Oct 10, 2019 10.48 10.62 10.42 10.58 100,704 +0.09(+0.81%)
Oct 09, 2019 10.37 10.57 10.37 10.49 119,274 +0.16(+1.60%)
Oct 08, 2019 10.39 10.47 10.31 10.33 135,521 -0.15(-1.43%)
Oct 07, 2019 10.52 10.59 10.41 10.48 91,394 -0.04(-0.38%)
Oct 04, 2019 10.31 10.52 10.31 10.52 89,900 +0.22(+2.14%)
Oct 03, 2019 10.19 10.39 10.11 10.30 158,880 +0.07(+0.68%)
Oct 02, 2019 10.28 10.33 10.05 10.23 184,226 -0.13(-1.25%)
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.