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, 2012 8.780 8.780 8.600 8.680 23,868 -0.02(-0.23%)
Aug 30, 2012 8.550 8.820 8.450 8.700 105,794 +0.10(+1.16%)
Aug 29, 2012 9.030 9.030 8.560 8.600 152,875 -0.22(-2.49%)
Aug 27, 2012 8.800 8.840 8.580 8.820 90,332 +0.01(+0.11%)
Aug 24, 2012 8.720 8.900 8.640 8.810 105,859 +0.06(+0.69%)
Aug 23, 2012 8.920 8.970 8.700 8.750 75,701 -0.25(-2.78%)
Aug 22, 2012 8.930 9.020 8.890 9.000 22,186 +0.07(+0.78%)
Aug 21, 2012 9.110 9.150 8.800 8.930 109,509 -0.15(-1.65%)
Aug 20, 2012 9.290 9.340 9.010 9.080 100,739 -0.19(-2.05%)
Aug 17, 2012 9.320 9.450 9.240 9.270 95,446 -0.05(-0.54%)
Aug 16, 2012 9.150 9.340 9.120 9.320 96,969 +0.11(+1.19%)
Aug 15, 2012 9.000 9.267 8.920 9.210 136,316 +0.08(+0.88%)
Aug 14, 2012 9.080 9.185 9.050 9.130 130,155 +0.03(+0.33%)
Aug 13, 2012 9.420 9.420 8.990 9.100 162,125 -0.39(-4.11%)
Aug 10, 2012 9.410 9.570 9.390 9.490 76,474 +0.03(+0.32%)
Aug 09, 2012 9.440 9.500 9.210 9.460 123,893 +0.05(+0.53%)
Aug 08, 2012 9.000 9.540 8.800 9.410 175,637 +0.33(+3.63%)
Aug 07, 2012 9.140 9.190 9.000 9.080 296,548 -0.02(-0.22%)
Aug 06, 2012 8.900 9.300 8.890 9.100 163,797 +0.26(+2.94%)
Aug 03, 2012 9.500 9.650 7.670 8.840 447,353 -0.54(-5.76%)
Aug 02, 2012 9.520 9.590 9.380 9.380 101,445 -0.14(-1.47%)
Aug 01, 2012 9.340 9.620 9.340 9.520 35,388 +0.15(+1.60%)
Jul 31, 2012 9.420 9.490 9.220 9.370 142,169 -0.01(-0.11%)
Jul 30, 2012 9.580 9.680 9.340 9.380 93,247 -0.22(-2.29%)
Jul 27, 2012 8.960 9.670 8.950 9.600 120,086 +0.62(+6.90%)
Jul 26, 2012 8.880 9.030 8.800 8.980 54,303 +0.17(+1.93%)
Jul 25, 2012 8.890 8.940 8.750 8.810 85,528 +0.00(+0.00%)
Jul 24, 2012 9.000 9.015 8.800 8.810 56,735 -0.25(-2.81%)
Jul 23, 2012 9.290 9.290 9.050 9.065 52,844 -0.29(-3.15%)
Jul 20, 2012 9.510 9.540 9.350 9.360 36,065 -0.17(-1.78%)
Jul 19, 2012 9.620 9.670 9.520 9.530 87,380 -0.02(-0.21%)
Jul 18, 2012 9.490 9.740 9.470 9.550 184,451 +0.09(+0.95%)
Jul 17, 2012 9.290 9.830 9.290 9.460 342,054 +0.21(+2.27%)
Jul 16, 2012 8.840 9.320 8.750 9.250 163,397 +0.36(+3.99%)
Jul 13, 2012 8.750 9.080 8.730 8.895 156,570 +0.16(+1.89%)
Jul 12, 2012 9.000 9.020 8.730 8.730 149,121 -0.31(-3.43%)
Jul 11, 2012 9.125 9.190 9.010 9.040 115,858 -0.06(-0.66%)
Jul 10, 2012 9.180 9.270 9.040 9.100 55,263 -0.08(-0.87%)
Jul 09, 2012 9.180 9.190 9.020 9.180 80,337 +0.03(+0.33%)
Jul 06, 2012 9.090 9.180 9.000 9.150 70,844 +0.02(+0.22%)
Jul 05, 2012 9.070 9.140 9.010 9.130 50,906 +0.10(+1.05%)
Jul 03, 2012 9.100 9.100 8.910 9.035 55,556 -0.10(-1.04%)
Jul 02, 2012 9.020 9.160 8.900 9.130 44,232 +0.10(+1.11%)
Jun 29, 2012 9.170 9.180 8.990 9.030 52,918 +0.01(+0.11%)
Jun 28, 2012 9.170 9.220 8.930 9.020 76,454 -0.22(-2.38%)
Jun 27, 2012 9.440 9.580 9.190 9.240 92,797 -0.20(-2.12%)
Jun 26, 2012 9.250 9.490 9.120 9.440 102,896 +0.16(+1.72%)
Jun 25, 2012 9.280 9.340 9.124 9.280 62,996 -0.09(-0.96%)
Jun 22, 2012 9.470 9.520 9.350 9.370 105,719 -0.12(-1.26%)
Jun 21, 2012 9.600 9.620 9.460 9.490 147,231 -0.12(-1.25%)
Jun 20, 2012 9.697 9.750 9.570 9.610 119,293 -0.05(-0.52%)
Jun 19, 2012 9.610 9.770 9.550 9.660 117,374 +0.19(+2.01%)
Jun 18, 2012 9.160 9.530 9.040 9.470 123,911 +0.31(+3.38%)
Jun 15, 2012 9.130 9.280 9.130 9.160 85,719 +0.05(+0.55%)
Jun 14, 2012 9.150 9.200 8.990 9.110 136,802 +0.05(+0.55%)
Jun 13, 2012 9.250 9.470 9.040 9.060 223,157 -0.24(-2.58%)
Jun 12, 2012 9.380 9.600 9.250 9.300 178,141 -0.03(-0.32%)
Jun 11, 2012 9.740 9.740 9.300 9.330 117,897 -0.26(-2.71%)
Jun 08, 2012 9.320 9.670 9.190 9.590 304,231 +0.26(+2.79%)
Jun 07, 2012 9.290 9.360 9.170 9.330 332,207 +0.14(+1.52%)
Jun 06, 2012 8.880 9.390 8.880 9.190 195,193 +0.39(+4.43%)
Jun 05, 2012 8.600 8.900 8.590 8.800 187,738 +0.16(+1.85%)
Jun 04, 2012 8.730 8.860 8.530 8.640 230,345 -0.11(-1.26%)
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.