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 (%)
Aug 31, 2010 8.170 8.380 8.150 8.230 53,736 -0.02(-0.24%)
Aug 30, 2010 8.440 8.560 8.250 8.250 80,636 -0.31(-3.62%)
Aug 27, 2010 8.100 8.570 8.040 8.560 147,680 +0.52(+6.47%)
Aug 26, 2010 8.540 8.540 8.040 8.040 106,131 -0.41(-4.85%)
Aug 25, 2010 7.780 8.490 7.726 8.450 156,300 +0.57(+7.23%)
Aug 24, 2010 8.000 8.000 7.730 7.880 172,437 -0.28(-3.43%)
Aug 23, 2010 8.300 8.330 8.140 8.160 47,819 -0.10(-1.21%)
Aug 20, 2010 8.261 8.310 8.150 8.260 69,800 -0.06(-0.72%)
Aug 19, 2010 8.590 8.669 8.260 8.320 97,314 -0.33(-3.82%)
Aug 18, 2010 8.520 8.760 8.520 8.650 82,290 +0.13(+1.53%)
Aug 17, 2010 8.510 8.710 8.410 8.520 96,759 +0.07(+0.83%)
Aug 16, 2010 8.500 8.510 8.360 8.450 60,414 -0.08(-0.94%)
Aug 13, 2010 8.560 8.590 8.450 8.530 95,686 -0.11(-1.27%)
Aug 12, 2010 8.620 8.750 8.520 8.640 138,624 -0.08(-0.92%)
Aug 11, 2010 8.870 8.940 8.660 8.720 166,627 -0.36(-3.96%)
Aug 10, 2010 9.110 9.170 8.820 9.080 187,594 -0.13(-1.41%)
Aug 09, 2010 9.350 9.470 9.210 9.210 167,069 -0.12(-1.29%)
Aug 06, 2010 9.210 9.670 9.210 9.330 254,608 +0.00(+0.00%)
Aug 05, 2010 9.120 9.350 9.120 9.330 148,454 +0.09(+0.97%)
Aug 04, 2010 9.280 9.300 9.080 9.240 192,329 -0.02(-0.22%)
Aug 03, 2010 9.120 9.360 8.990 9.260 380,558 +0.12(+1.31%)
Aug 02, 2010 9.220 9.450 9.050 9.140 323,935 -0.08(-0.87%)
Jul 30, 2010 8.070 9.380 7.990 9.220 1,871,152 +1.64(+21.64%)
Jul 29, 2010 7.300 7.670 7.170 7.580 440,670 +0.37(+5.13%)
Jul 28, 2010 7.010 7.270 6.950 7.210 121,144 +0.21(+3.00%)
Jul 27, 2010 7.170 7.240 6.990 7.000 102,391 -0.19(-2.64%)
Jul 26, 2010 7.170 7.210 6.980 7.190 98,586 +0.03(+0.42%)
Jul 23, 2010 7.180 7.180 6.920 7.160 114,725 +0.01(+0.14%)
Jul 22, 2010 7.070 7.180 7.020 7.150 85,498 +0.18(+2.58%)
Jul 21, 2010 7.200 7.200 6.950 6.970 39,432 -0.16(-2.24%)
Jul 20, 2010 6.890 7.140 6.830 7.130 40,786 +0.15(+2.15%)
Jul 19, 2010 6.910 7.035 6.900 6.980 44,424 +0.03(+0.43%)
Jul 16, 2010 7.090 7.090 6.940 6.950 53,353 -0.18(-2.52%)
Jul 15, 2010 7.220 7.220 7.020 7.130 46,397 -0.06(-0.83%)
Jul 14, 2010 7.250 7.260 7.160 7.190 37,764 -0.01(-0.14%)
Jul 13, 2010 7.020 7.250 6.970 7.200 83,115 +0.30(+4.35%)
Jul 12, 2010 7.030 7.138 6.890 6.900 59,322 -0.14(-1.99%)
Jul 09, 2010 6.910 7.130 6.910 7.040 70,217 +0.14(+2.03%)
Jul 08, 2010 6.920 7.009 6.830 6.900 38,899 +0.01(+0.15%)
Jul 07, 2010 6.790 6.910 6.722 6.890 58,370 +0.17(+2.53%)
Jul 06, 2010 6.830 7.010 6.610 6.720 104,483 -0.15(-2.18%)
Jul 02, 2010 7.060 7.060 6.740 6.870 195,352 -0.16(-2.28%)
Jul 01, 2010 6.690 7.060 6.540 7.030 122,574 +0.38(+5.71%)
Jun 30, 2010 6.830 6.910 6.620 6.650 106,849 -0.16(-2.35%)
Jun 29, 2010 6.770 6.830 6.670 6.810 157,954 -0.26(-3.68%)
Jun 25, 2010 7.080 7.180 7.030 7.070 133,431 -0.01(-0.14%)
Jun 24, 2010 7.180 7.210 7.060 7.080 160,039 -0.15(-2.07%)
Jun 23, 2010 7.200 7.270 7.070 7.230 37,891 +0.01(+0.14%)
Jun 22, 2010 7.190 7.430 7.190 7.220 65,572 +0.05(+0.70%)
Jun 21, 2010 7.410 7.435 7.150 7.170 94,263 -0.11(-1.51%)
Jun 18, 2010 7.400 7.420 7.250 7.280 57,196 -0.14(-1.89%)
Jun 17, 2010 7.440 7.590 7.380 7.420 36,580 -0.01(-0.13%)
Jun 16, 2010 7.200 7.460 7.190 7.430 115,717 +0.16(+2.20%)
Jun 15, 2010 7.070 7.300 7.050 7.270 96,525 +0.23(+3.27%)
Jun 14, 2010 7.330 7.350 6.990 7.040 113,866 -0.21(-2.90%)
Jun 11, 2010 6.990 7.270 6.990 7.250 50,299 +0.18(+2.55%)
Jun 10, 2010 6.880 7.080 6.830 7.070 105,828 +0.32(+4.74%)
Jun 09, 2010 6.910 6.910 6.690 6.750 203,576 -0.04(-0.59%)
Jun 08, 2010 6.880 7.100 6.770 6.790 195,682 -0.10(-1.45%)
Jun 07, 2010 7.260 7.330 6.890 6.890 290,621 -0.35(-4.83%)
Jun 04, 2010 7.410 7.580 7.180 7.240 160,425 -0.40(-5.24%)
Jun 03, 2010 7.780 7.790 7.580 7.640 172,884 -0.14(-1.80%)
Jun 02, 2010 7.740 7.780 7.610 7.780 172,556 +0.05(+0.65%)
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.