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 (%)
Jun 28, 2002 3.140 3.550 3.140 3.370 22,400 +0.16(+4.98%)
Jun 27, 2002 3.110 3.300 3.090 3.210 18,700 +0.19(+6.29%)
Jun 26, 2002 3.010 3.250 2.900 3.020 18,800 -0.11(-3.51%)
Jun 25, 2002 3.900 3.940 2.900 3.130 111,100 -0.87(-21.75%)
Jun 21, 2002 3.900 4.090 3.850 4.000 47,600 +0.06(+1.52%)
Jun 20, 2002 4.010 4.130 3.920 3.940 37,900 -0.16(-3.90%)
Jun 19, 2002 4.300 4.380 4.100 4.100 10,700 -0.19(-4.43%)
Jun 18, 2002 4.370 4.480 4.290 4.290 3,300 -0.04(-0.92%)
Jun 17, 2002 4.160 4.490 4.100 4.330 10,400 +0.13(+3.07%)
Jun 14, 2002 4.490 4.490 4.000 4.201 32,000 -0.29(-6.44%)
Jun 12, 2002 4.600 4.610 4.451 4.490 29,300 -0.20(-4.26%)
Jun 11, 2002 4.830 4.950 4.620 4.690 42,000 +0.19(+4.22%)
Jun 10, 2002 4.570 4.820 4.500 4.500 48,600 -0.07(-1.53%)
Jun 07, 2002 4.510 4.690 4.300 4.570 17,100 +0.02(+0.44%)
Jun 06, 2002 4.370 4.830 4.100 4.550 151,200 +0.27(+6.31%)
Jun 05, 2002 4.600 4.820 3.880 4.280 448,700 -3.53(-45.20%)
May 28, 2002 8.010 8.010 7.800 7.810 6,100 -0.38(-4.64%)
May 27, 2002 8.100 8.190 8.010 8.190 16,800 +0.00(+0.00%)
May 24, 2002 8.100 8.190 8.010 8.190 16,800 -0.14(-1.68%)
May 23, 2002 7.840 8.350 7.840 8.330 23,200 +0.13(+1.59%)
May 22, 2002 7.950 8.400 7.880 8.200 33,700 +0.05(+0.61%)
May 21, 2002 8.510 8.950 7.970 8.150 47,000 -0.56(-6.43%)
May 20, 2002 8.690 9.000 8.650 8.710 6,000 +0.07(+0.81%)
May 17, 2002 8.400 8.780 8.400 8.640 72,200 +0.36(+4.35%)
May 16, 2002 8.150 8.280 8.150 8.280 75,000 +0.28(+3.50%)
May 15, 2002 8.050 8.140 7.910 8.000 7,000 -0.16(-1.96%)
May 14, 2002 8.000 8.270 8.000 8.160 16,500 +0.21(+2.64%)
May 13, 2002 8.240 8.240 7.820 7.950 9,100 -0.14(-1.74%)
May 10, 2002 8.250 8.250 7.890 8.091 16,000 -0.10(-1.21%)
May 09, 2002 8.001 8.300 8.001 8.190 7,700 -0.08(-0.97%)
May 08, 2002 8.450 8.730 8.230 8.270 55,600 +0.22(+2.73%)
May 07, 2002 8.315 9.050 7.890 8.050 31,500 -0.57(-6.61%)
May 06, 2002 8.620 8.980 8.420 8.620 32,100 -0.15(-1.71%)
May 03, 2002 8.770 8.950 8.600 8.770 12,900 +0.07(+0.80%)
May 02, 2002 9.049 9.049 8.700 8.700 7,500 -0.28(-3.12%)
May 01, 2002 9.000 9.500 8.760 8.980 59,100 -0.01(-0.11%)
Apr 30, 2002 8.900 9.460 8.900 8.990 25,600 -0.01(-0.11%)
Apr 29, 2002 9.370 9.390 8.740 9.000 23,000 -0.44(-4.66%)
Apr 26, 2002 9.750 9.750 9.320 9.440 7,400 -0.24(-2.48%)
Apr 25, 2002 9.570 9.900 9.430 9.680 39,900 +0.11(+1.15%)
Apr 24, 2002 9.660 9.870 9.570 9.570 8,700 -0.09(-0.93%)
Apr 23, 2002 10.05 10.05 9.660 9.660 24,400 -0.39(-3.88%)
Apr 22, 2002 10.25 10.26 9.841 10.05 46,100 -0.38(-3.64%)
Apr 19, 2002 10.52 10.65 10.35 10.43 64,400 +0.03(+0.29%)
Apr 18, 2002 10.24 10.57 10.15 10.40 75,400 +0.25(+2.46%)
Apr 17, 2002 10.06 10.65 10.00 10.15 155,400 +0.26(+2.63%)
Apr 16, 2002 10.39 10.45 9.561 9.890 173,700 -0.30(-2.94%)
Apr 15, 2002 10.46 10.69 10.15 10.19 60,000 -0.34(-3.19%)
Apr 12, 2002 10.21 10.61 10.00 10.53 43,700 +0.42(+4.21%)
Apr 11, 2002 10.09 10.28 9.850 10.10 67,900 +0.20(+2.02%)
Apr 10, 2002 9.400 10.09 9.300 9.901 96,900 +0.57(+6.12%)
Apr 09, 2002 9.370 9.430 9.140 9.330 99,100 +0.19(+2.08%)
Apr 08, 2002 9.600 9.600 8.960 9.140 81,400 -0.41(-4.28%)
Apr 05, 2002 10.11 10.11 9.350 9.549 297,000 +0.28(+3.01%)
Apr 04, 2002 8.710 9.300 8.500 9.270 91,200 +0.54(+6.19%)
Apr 03, 2002 9.320 9.320 8.730 8.730 47,500 -0.51(-5.52%)
Apr 02, 2002 9.653 9.653 9.060 9.240 38,100 -0.49(-5.04%)
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.