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 (%)
Jul 29, 2005 7.500 7.630 7.450 7.500 355,621 -0.04(-0.53%)
Jul 28, 2005 7.860 7.980 7.520 7.540 618,551 -0.34(-4.31%)
Jul 27, 2005 7.930 7.960 7.860 7.880 249,113 -0.07(-0.88%)
Jul 26, 2005 8.090 8.140 7.880 7.950 345,991 -0.17(-2.09%)
Jul 25, 2005 7.840 8.250 7.840 8.120 481,134 +0.19(+2.40%)
Jul 22, 2005 7.960 8.030 7.790 7.930 485,665 -0.04(-0.50%)
Jul 21, 2005 8.160 8.350 7.900 7.970 3,284,423 +0.85(+11.94%)
Jul 20, 2005 7.380 7.400 7.080 7.120 901,639 -0.23(-3.13%)
Jul 19, 2005 7.390 7.450 7.300 7.350 397,080 +0.05(+0.68%)
Jul 18, 2005 7.550 7.630 7.280 7.300 551,590 -0.29(-3.82%)
Jul 15, 2005 8.010 8.010 7.510 7.590 498,413 +0.02(+0.26%)
Jul 14, 2005 7.370 7.630 7.310 7.570 541,796 +0.26(+3.56%)
Jul 13, 2005 7.680 7.680 7.310 7.310 556,676 -0.35(-4.57%)
Jul 12, 2005 7.680 7.870 7.610 7.660 331,810 +0.04(+0.52%)
Jul 11, 2005 7.320 7.660 7.320 7.620 339,322 +0.27(+3.67%)
Jul 08, 2005 7.260 7.370 7.210 7.350 209,128 +0.11(+1.52%)
Jul 07, 2005 7.280 7.280 7.170 7.240 140,191 -0.04(-0.55%)
Jul 06, 2005 7.310 7.400 7.220 7.280 124,745 -0.08(-1.09%)
Jul 05, 2005 7.380 7.380 7.200 7.360 188,300 -0.02(-0.27%)
Jul 01, 2005 7.300 7.510 7.250 7.380 184,100 +0.05(+0.68%)
Jun 30, 2005 7.500 7.560 7.310 7.330 236,837 -0.12(-1.61%)
Jun 29, 2005 7.800 7.800 7.420 7.450 247,889 -0.16(-2.10%)
Jun 28, 2005 7.420 7.710 7.400 7.610 253,338 +0.17(+2.28%)
Jun 27, 2005 7.650 7.740 7.370 7.440 314,675 -0.32(-4.12%)
Jun 24, 2005 8.020 8.100 7.620 7.760 940,907 -0.47(-5.71%)
Jun 23, 2005 8.350 8.464 8.230 8.230 249,375 -0.07(-0.84%)
Jun 22, 2005 8.380 8.590 8.240 8.300 402,998 -0.10(-1.19%)
Jun 21, 2005 8.220 8.470 8.220 8.400 264,318 +0.17(+2.07%)
Jun 20, 2005 8.190 8.340 8.170 8.230 401,523 +0.01(+0.12%)
Jun 17, 2005 8.560 8.560 8.220 8.220 497,750 -0.34(-3.97%)
Jun 16, 2005 8.710 8.770 8.480 8.560 463,568 -0.12(-1.38%)
Jun 15, 2005 8.830 8.900 8.550 8.680 367,975 -0.13(-1.48%)
Jun 14, 2005 9.010 9.010 8.720 8.810 305,492 -0.16(-1.78%)
Jun 13, 2005 8.840 9.080 8.550 8.970 445,827 +0.31(+3.58%)
Jun 10, 2005 8.790 9.000 8.540 8.660 681,755 -0.10(-1.14%)
Jun 09, 2005 9.400 9.450 8.640 8.760 2,334,496 -0.64(-6.81%)
Jun 08, 2005 8.740 9.600 8.410 9.400 4,392,038 +1.38(+17.21%)
Jun 07, 2005 8.090 8.300 8.010 8.020 325,741 -0.08(-0.99%)
Jun 06, 2005 8.330 8.350 8.040 8.100 276,564 -0.24(-2.88%)
Jun 03, 2005 8.690 8.690 8.300 8.340 276,107 -0.34(-3.92%)
Jun 02, 2005 8.700 8.800 8.431 8.680 290,901 +0.06(+0.69%)
Jun 01, 2005 8.900 9.010 8.490 8.620 471,343 -0.28(-3.14%)
May 31, 2005 9.260 9.260 8.860 8.900 227,303 -0.09(-1.00%)
May 27, 2005 8.880 9.020 8.760 8.990 437,152 +0.26(+2.98%)
May 26, 2005 8.980 9.180 8.680 8.730 622,313 -0.25(-2.78%)
May 25, 2005 8.730 9.290 8.650 8.980 1,138,552 +0.18(+2.05%)
May 24, 2005 8.050 8.920 7.880 8.800 888,900 +0.83(+10.41%)
May 23, 2005 8.080 8.200 7.880 7.970 203,850 +0.06(+0.76%)
May 20, 2005 7.910 8.110 7.850 7.910 214,110 -0.12(-1.49%)
May 19, 2005 7.810 8.090 7.760 8.030 317,882 +0.23(+2.95%)
May 18, 2005 8.060 8.200 7.800 7.800 307,300 -0.27(-3.35%)
May 17, 2005 8.150 8.150 7.820 8.070 341,866 +0.03(+0.37%)
May 16, 2005 7.600 8.110 7.490 8.040 838,722 +0.43(+5.65%)
May 13, 2005 7.350 7.940 7.170 7.610 746,364 +0.36(+4.97%)
May 12, 2005 7.260 7.320 7.030 7.250 450,188 -0.06(-0.82%)
May 11, 2005 6.760 7.360 6.760 7.310 700,570 +0.62(+9.27%)
May 10, 2005 6.930 6.930 6.620 6.690 578,638 -0.21(-3.04%)
May 09, 2005 7.070 7.100 6.880 6.900 587,598 -0.05(-0.72%)
May 06, 2005 6.940 7.200 6.910 6.950 513,563 +0.06(+0.87%)
May 05, 2005 6.740 6.920 6.680 6.890 575,903 +0.26(+3.92%)
May 04, 2005 6.530 6.720 6.520 6.630 555,635 +0.09(+1.38%)
May 03, 2005 6.440 6.600 6.370 6.540 852,371 +0.03(+0.46%)
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.