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 (%)
Feb 28, 2020 7.640 7.890 7.640 7.740 393,700 -0.15(-1.90%)
Feb 27, 2020 8.020 8.170 7.720 7.890 671,046 -0.28(-3.43%)
Feb 26, 2020 8.380 8.400 8.130 8.170 493,573 -0.15(-1.80%)
Feb 25, 2020 8.710 8.790 8.280 8.320 461,418 -0.37(-4.26%)
Feb 24, 2020 8.560 8.800 8.430 8.690 338,170 -0.19(-2.14%)
Feb 21, 2020 9.060 9.100 8.790 8.880 377,000 -0.03(-0.34%)
Feb 20, 2020 8.900 9.060 8.810 8.910 553,699 +0.01(+0.11%)
Feb 19, 2020 8.810 8.980 8.705 8.900 450,232 +0.02(+0.23%)
Feb 18, 2020 8.910 9.015 8.640 8.880 639,256 -0.21(-2.31%)
Feb 14, 2020 8.950 9.170 8.590 9.090 1,497,000 -0.45(-4.72%)
Feb 13, 2020 9.900 9.970 9.510 9.540 477,985 -0.47(-4.70%)
Feb 12, 2020 9.990 10.11 9.985 10.01 103,158 +0.08(+0.81%)
Feb 11, 2020 9.860 10.19 9.846 9.930 222,994 +0.19(+1.95%)
Feb 10, 2020 9.660 9.820 9.550 9.740 96,716 +0.04(+0.41%)
Feb 07, 2020 9.900 9.900 9.700 9.700 142,600 -0.19(-1.92%)
Feb 06, 2020 10.01 10.09 9.890 9.890 144,959 -0.12(-1.20%)
Feb 05, 2020 9.680 10.04 9.650 10.01 224,069 +0.42(+4.38%)
Feb 04, 2020 9.600 9.720 9.520 9.590 119,701 +0.09(+0.95%)
Feb 03, 2020 9.610 9.700 9.500 9.500 126,579 -0.13(-1.35%)
Jan 31, 2020 9.710 9.850 9.610 9.630 289,300 -0.14(-1.43%)
Jan 30, 2020 9.700 9.830 9.587 9.770 249,427 -0.07(-0.71%)
Jan 29, 2020 9.920 10.05 9.820 9.840 155,355 -0.08(-0.81%)
Jan 28, 2020 9.770 9.950 9.630 9.920 185,098 +0.19(+1.95%)
Jan 27, 2020 9.950 9.970 9.730 9.730 234,703 -0.45(-4.42%)
Jan 24, 2020 10.10 10.25 10.08 10.18 173,900 +0.08(+0.79%)
Jan 23, 2020 10.00 10.22 9.880 10.10 145,670 +0.05(+0.50%)
Jan 22, 2020 10.17 10.24 10.01 10.05 196,784 -0.11(-1.08%)
Jan 21, 2020 10.28 10.28 10.08 10.16 202,243 -0.14(-1.36%)
Jan 17, 2020 10.24 10.31 10.16 10.30 140,300 +0.10(+0.98%)
Jan 16, 2020 10.04 10.24 10.02 10.20 146,855 +0.23(+2.31%)
Jan 15, 2020 9.900 10.09 9.820 9.970 186,119 +0.02(+0.15%)
Jan 14, 2020 9.870 10.05 9.820 9.955 269,315 +0.06(+0.66%)
Jan 13, 2020 9.640 9.960 9.572 9.890 178,906 +0.27(+2.81%)
Jan 10, 2020 9.500 9.630 9.451 9.620 137,600 +0.09(+0.94%)
Jan 09, 2020 9.570 9.670 9.480 9.530 152,861 -0.03(-0.31%)
Jan 08, 2020 9.380 9.600 9.300 9.560 193,582 +0.18(+1.92%)
Jan 07, 2020 9.560 9.610 9.370 9.380 134,259 -0.19(-1.99%)
Jan 06, 2020 9.500 9.640 9.400 9.570 111,145 -0.05(-0.57%)
Jan 03, 2020 9.700 9.740 9.590 9.625 160,500 -0.18(-1.79%)
Jan 02, 2020 9.600 9.850 9.460 9.800 242,674 +0.25(+2.62%)
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%)
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.