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

Siriusxm Holdings Inc (NQ: SIRI )

24.95 +0.93 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Jan 29, 2021 5.773 6.079 5.611 5.629 46,067,920 -0.13(-2.19%)
Jan 28, 2021 6.142 6.223 5.737 5.755 75,311,784 -0.42(-6.84%)
Jan 27, 2021 6.088 7.320 6.070 6.178 163,772,640 +0.29(+4.89%)
Jan 26, 2021 5.458 5.926 5.440 5.890 59,026,496 +0.44(+8.09%)
Jan 25, 2021 5.368 5.530 5.359 5.449 37,624,680 +0.08(+1.51%)
Jan 22, 2021 5.359 5.393 5.278 5.368 21,450,774 -0.02(-0.33%)
Jan 21, 2021 5.332 5.431 5.287 5.386 23,211,362 +0.03(+0.50%)
Jan 20, 2021 5.341 5.395 5.261 5.359 27,603,036 +0.01(+0.17%)
Jan 19, 2021 5.243 5.404 5.216 5.350 32,748,308 +0.13(+2.59%)
Jan 15, 2021 5.234 5.278 5.171 5.216 26,229,302 -0.03(-0.51%)
Jan 14, 2021 5.332 5.359 5.234 5.243 31,603,916 -0.05(-1.02%)
Jan 13, 2021 5.269 5.332 5.180 5.296 43,800,956 +0.01(+0.17%)
Jan 12, 2021 5.341 5.386 5.278 5.287 35,108,724 -0.05(-1.01%)
Jan 11, 2021 5.332 5.413 5.296 5.341 39,500,184 +0.03(+0.51%)
Jan 08, 2021 5.746 5.746 5.314 5.314 70,506,472 -0.46(-7.94%)
Jan 07, 2021 5.845 5.854 5.737 5.773 34,345,600 -0.09(-1.53%)
Jan 06, 2021 5.611 5.872 5.602 5.863 41,507,948 +0.25(+4.49%)
Jan 05, 2021 5.503 5.647 5.503 5.611 32,036,392 +0.06(+1.13%)
Jan 04, 2021 5.746 5.746 5.503 5.548 39,150,160 -0.18(-3.14%)
Dec 31, 2020 5.728 5.728 5.728 17,505,570 -0.04(-0.62%)
Dec 30, 2020 5.746 5.836 5.737 5.764 17,505,570 +0.00(+0.00%)
Dec 29, 2020 5.692 5.773 5.674 5.764 19,493,368 +0.06(+1.10%)
Dec 28, 2020 5.665 5.737 5.629 5.701 16,646,653 +0.03(+0.56%)
Dec 24, 2020 5.638 5.683 5.620 5.670 6,191,179 +0.03(+0.56%)
Dec 23, 2020 5.647 5.674 5.620 5.638 21,028,742 +0.00(+0.00%)
Dec 22, 2020 5.647 5.683 5.611 5.638 15,017,823 -0.04(-0.63%)
Dec 21, 2020 5.620 5.692 5.548 5.674 23,771,876 +0.00(+0.00%)
Dec 18, 2020 5.755 5.782 5.638 5.674 43,305,448 -0.06(-1.10%)
Dec 17, 2020 5.755 5.773 5.683 5.737 20,625,878 +0.01(+0.16%)
Dec 16, 2020 5.746 5.764 5.701 5.728 15,316,303 -0.02(-0.31%)
Dec 15, 2020 5.710 5.764 5.665 5.746 12,649,529 +0.05(+0.95%)
Dec 14, 2020 5.800 5.800 5.674 5.692 19,249,516 -0.08(-1.40%)
Dec 11, 2020 5.755 5.800 5.719 5.773 22,144,256 +0.03(+0.47%)
Dec 10, 2020 5.746 5.773 5.683 5.746 27,494,412 -0.02(-0.31%)
Dec 09, 2020 5.998 6.047 5.737 5.764 32,845,660 -0.18(-3.03%)
Dec 08, 2020 5.962 6.007 5.854 5.944 51,183,664 +0.08(+1.38%)
Dec 07, 2020 5.710 5.908 5.692 5.863 24,479,580 +0.16(+2.84%)
Dec 04, 2020 5.773 5.833 5.692 5.701 21,383,716 -0.08(-1.40%)
Dec 03, 2020 5.773 5.827 5.737 5.782 24,209,336 +0.00(+0.00%)
Dec 02, 2020 5.854 5.863 5.773 5.782 19,395,800 -0.08(-1.38%)
Dec 01, 2020 5.854 5.935 5.827 5.863 28,262,274 +0.03(+0.46%)
Nov 30, 2020 5.872 5.881 5.755 5.836 27,075,996 -0.05(-0.92%)
Nov 27, 2020 5.845 5.957 5.845 5.890 12,105,789 +0.07(+1.24%)
Nov 25, 2020 5.881 5.890 5.701 5.818 28,842,646 -0.07(-1.22%)
Nov 24, 2020 5.953 5.989 5.881 5.890 21,416,780 -0.01(-0.15%)
Nov 23, 2020 5.791 5.935 5.782 5.899 24,256,152 +0.13(+2.18%)
Nov 20, 2020 5.737 5.809 5.719 5.773 17,293,110 +0.01(+0.16%)
Nov 19, 2020 5.638 5.791 5.629 5.764 21,905,264 +0.08(+1.42%)
Nov 18, 2020 5.782 5.827 5.674 5.683 22,843,860 -0.08(-1.40%)
Nov 17, 2020 5.647 5.809 5.647 5.764 19,433,500 +0.04(+0.63%)
Nov 16, 2020 5.701 5.746 5.665 5.728 22,575,690 +0.09(+1.59%)
Nov 13, 2020 5.530 5.656 5.521 5.638 22,230,886 +0.14(+2.62%)
Nov 12, 2020 5.530 5.584 5.422 5.494 24,449,518 -0.06(-1.13%)
Nov 11, 2020 5.449 5.629 5.404 5.557 25,243,770 +0.17(+3.17%)
Nov 10, 2020 5.368 5.521 5.359 5.386 35,292,996 -0.05(-0.99%)
Nov 09, 2020 5.620 5.683 5.440 5.440 31,954,420 +0.02(+0.33%)
Nov 06, 2020 5.449 5.485 5.404 5.422 23,836,702 -0.05(-0.99%)
Nov 05, 2020 5.323 5.494 5.314 5.476 26,639,376 +0.19(+3.66%)
Nov 04, 2020 5.274 5.328 5.193 5.283 29,090,740 +0.06(+1.20%)
Nov 03, 2020 5.220 5.301 5.211 5.220 29,856,110 +0.04(+0.69%)
Nov 02, 2020 5.193 5.274 5.148 5.184 24,485,996 +0.04(+0.87%)
Oct 30, 2020 5.175 5.238 5.113 5.139 24,862,726 -0.09(-1.72%)
Oct 29, 2020 5.095 5.274 5.077 5.229 29,958,494 +0.12(+2.28%)
Oct 28, 2020 5.238 5.256 5.104 5.113 26,403,070 -0.19(-3.55%)
Oct 27, 2020 5.247 5.319 5.166 5.301 22,877,072 +0.11(+2.07%)
Oct 26, 2020 5.319 5.364 5.184 5.193 26,790,876 -0.17(-3.18%)
Oct 23, 2020 5.382 5.418 5.292 5.364 24,214,858 -0.01(-0.17%)
Oct 22, 2020 5.391 5.409 5.220 5.373 35,020,720 +0.12(+2.22%)
Oct 21, 2020 5.229 5.310 5.184 5.256 36,231,984 +0.05(+1.03%)
Oct 20, 2020 5.220 5.256 5.166 5.202 22,121,984 +0.06(+1.22%)
Oct 19, 2020 5.238 5.283 5.130 5.139 23,758,916 -0.10(-1.88%)
Oct 16, 2020 5.238 5.265 5.198 5.238 31,746,568 +0.00(+0.00%)
Oct 15, 2020 5.184 5.256 5.148 5.238 32,531,754 +0.00(+0.00%)
Oct 14, 2020 5.283 5.319 5.211 5.238 21,896,534 -0.04(-0.85%)
Oct 13, 2020 5.301 5.364 5.238 5.283 32,676,618 -0.02(-0.34%)
Oct 12, 2020 5.265 5.337 5.247 5.301 30,298,542 +0.06(+1.20%)
Oct 09, 2020 5.355 5.409 5.238 5.238 23,511,132 -0.11(-2.01%)
Oct 08, 2020 5.301 5.364 5.166 5.346 37,135,420 +0.13(+2.41%)
Oct 07, 2020 5.175 5.283 5.157 5.220 36,280,268 +0.23(+4.68%)
Oct 06, 2020 5.023 5.086 4.960 4.987 30,486,126 -0.04(-0.89%)
Oct 05, 2020 5.014 5.077 4.951 5.032 24,417,372 +0.04(+0.90%)
Oct 02, 2020 4.951 5.077 4.933 4.987 35,623,412 -0.08(-1.59%)
Oct 01, 2020 4.843 5.077 4.826 5.068 48,243,492 +0.26(+5.41%)
Sep 30, 2020 4.736 4.879 4.727 4.808 31,299,754 +0.10(+2.10%)
Sep 29, 2020 4.754 4.772 4.655 4.709 19,895,832 -0.04(-0.76%)
Sep 28, 2020 4.664 4.772 4.664 4.745 24,676,588 +0.15(+3.32%)
Sep 25, 2020 4.530 4.646 4.494 4.592 27,926,584 +0.02(+0.39%)
Sep 24, 2020 4.458 4.601 4.440 4.574 28,431,540 +0.07(+1.59%)
Sep 23, 2020 4.619 4.664 4.494 4.503 26,979,726 -0.10(-2.14%)
Sep 22, 2020 4.601 4.664 4.521 4.601 37,138,644 +0.02(+0.39%)
Sep 21, 2020 4.547 4.583 4.485 4.583 33,619,144 -0.04(-0.97%)
Sep 18, 2020 4.754 4.772 4.601 4.628 55,110,868 -0.13(-2.82%)
Sep 17, 2020 4.772 4.817 4.727 4.763 38,263,336 -0.08(-1.67%)
Sep 16, 2020 4.861 4.942 4.817 4.843 46,042,964 +0.04(+0.75%)
Sep 15, 2020 5.014 5.014 4.781 4.808 52,214,908 -0.25(-4.96%)
Sep 14, 2020 4.942 5.086 4.942 5.059 32,611,872 +0.14(+2.92%)
Sep 11, 2020 5.014 5.036 4.888 4.915 29,113,172 -0.09(-1.79%)
Sep 10, 2020 5.104 5.175 4.960 5.005 34,819,732 -0.12(-2.28%)
Sep 09, 2020 5.077 5.148 4.996 5.122 33,204,696 +0.08(+1.60%)
Sep 08, 2020 5.113 5.130 5.014 5.041 36,115,824 -0.09(-1.75%)
Sep 04, 2020 5.202 5.225 5.077 5.130 26,876,906 -0.04(-0.69%)
Sep 03, 2020 5.328 5.373 5.139 5.166 37,848,596 -0.15(-2.87%)
Sep 02, 2020 5.220 5.346 5.211 5.319 39,573,652 +0.09(+1.72%)
Sep 01, 2020 5.229 5.238 5.193 5.229 25,105,382 -0.04(-0.68%)
Aug 31, 2020 5.301 5.310 5.247 5.265 20,961,448 -0.08(-1.51%)
Aug 28, 2020 5.310 5.364 5.292 5.346 19,757,262 +0.05(+1.02%)
Aug 27, 2020 5.247 5.346 5.247 5.292 25,162,696 +0.06(+1.20%)
Aug 26, 2020 5.211 5.265 5.202 5.229 17,051,004 -0.03(-0.51%)
Aug 25, 2020 5.265 5.280 5.180 5.256 19,499,354 +0.01(+0.17%)
Aug 24, 2020 5.220 5.265 5.184 5.247 22,581,232 +0.03(+0.52%)
Aug 21, 2020 5.193 5.220 5.157 5.220 23,655,624 -0.01(-0.17%)
Aug 20, 2020 5.220 5.238 5.175 5.229 20,760,232 -0.04(-0.68%)
Aug 19, 2020 5.355 5.364 5.247 5.265 17,394,754 -0.07(-1.34%)
Aug 18, 2020 5.355 5.391 5.319 5.337 16,253,496 -0.04(-0.67%)
Aug 17, 2020 5.382 5.400 5.310 5.373 24,090,074 +0.01(+0.17%)
Aug 14, 2020 5.391 5.426 5.355 5.364 17,109,262 -0.03(-0.50%)
Aug 13, 2020 5.453 5.489 5.382 5.391 18,466,134 -0.07(-1.31%)
Aug 12, 2020 5.435 5.561 5.426 5.462 23,582,232 +0.04(+0.66%)
Aug 11, 2020 5.400 5.516 5.400 5.426 30,974,438 +0.03(+0.50%)
Aug 10, 2020 5.328 5.400 5.292 5.400 19,312,498 +0.04(+0.67%)
Aug 07, 2020 5.274 5.368 5.274 5.364 20,168,550 +0.05(+1.01%)
Aug 06, 2020 5.292 5.337 5.256 5.310 20,037,150 +0.02(+0.39%)
Aug 05, 2020 5.316 5.343 5.271 5.289 20,103,644 -0.01(-0.17%)
Aug 04, 2020 5.236 5.361 5.227 5.298 23,946,048 +0.04(+0.85%)
Aug 03, 2020 5.253 5.307 5.191 5.253 23,680,580 -0.01(-0.17%)
Jul 31, 2020 5.236 5.307 5.146 5.262 39,319,728 +0.01(+0.17%)
Jul 30, 2020 5.432 5.549 5.209 5.253 58,877,124 -0.04(-0.68%)
Jul 29, 2020 5.343 5.388 5.253 5.289 30,669,314 -0.04(-0.67%)
Jul 28, 2020 5.415 5.424 5.298 5.325 20,902,136 -0.04(-0.67%)
Jul 27, 2020 5.280 5.361 5.227 5.361 22,871,462 +0.08(+1.44%)
Jul 24, 2020 5.280 5.325 5.236 5.285 21,449,370 +0.01(+0.25%)
Jul 23, 2020 5.307 5.343 5.236 5.271 21,628,620 -0.04(-0.84%)
Jul 22, 2020 5.289 5.352 5.245 5.316 23,094,848 +0.06(+1.19%)
Jul 21, 2020 5.245 5.397 5.236 5.253 26,759,012 +0.04(+0.86%)
Jul 20, 2020 5.271 5.298 5.155 5.209 22,400,144 -0.06(-1.19%)
Jul 17, 2020 5.316 5.352 5.271 5.271 25,843,046 -0.05(-1.01%)
Jul 16, 2020 5.325 5.352 5.253 5.325 22,211,810 -0.05(-1.00%)
Jul 15, 2020 5.155 5.388 5.155 5.379 43,675,912 +0.31(+6.18%)
Jul 14, 2020 5.003 5.092 4.931 5.066 32,667,158 +0.06(+1.25%)
Jul 13, 2020 5.092 5.173 5.003 5.003 25,544,864 -0.10(-1.93%)
Jul 10, 2020 5.057 5.119 5.021 5.101 21,198,076 +0.06(+1.24%)
Jul 09, 2020 5.173 5.209 5.003 5.039 22,099,126 -0.11(-2.09%)
Jul 08, 2020 5.173 5.209 5.101 5.146 22,846,676 -0.04(-0.69%)
Jul 07, 2020 5.280 5.289 5.173 5.182 24,898,472 -0.07(-1.36%)
Jul 06, 2020 5.280 5.334 5.236 5.253 24,173,466 +0.03(+0.51%)
Jul 02, 2020 5.352 5.352 5.218 5.227 26,879,620 -0.04(-0.85%)
Jul 01, 2020 5.262 5.334 5.182 5.271 29,221,880 +0.02(+0.34%)
Jun 30, 2020 5.092 5.271 5.057 5.253 41,219,224 +0.15(+2.98%)
Jun 29, 2020 4.985 5.128 4.967 5.101 26,265,182 +0.14(+2.89%)
Jun 26, 2020 5.191 5.200 4.940 4.958 55,717,968 -0.25(-4.81%)
Jun 25, 2020 5.137 5.227 5.066 5.209 30,242,028 +0.04(+0.69%)
Jun 24, 2020 5.271 5.271 5.110 5.173 36,196,016 -0.11(-2.03%)
Jun 23, 2020 5.379 5.432 5.262 5.280 33,433,180 -0.05(-1.01%)
Jun 22, 2020 5.325 5.370 5.253 5.334 26,372,374 +0.00(+0.00%)
Jun 19, 2020 5.477 5.522 5.316 5.334 49,100,748 -0.12(-2.13%)
Jun 18, 2020 5.379 5.450 5.343 5.450 23,980,602 +0.06(+1.16%)
Jun 17, 2020 5.406 5.459 5.370 5.388 20,174,740 -0.01(-0.17%)
Jun 16, 2020 5.531 5.540 5.298 5.397 29,189,670 +0.04(+0.67%)
Jun 15, 2020 5.200 5.388 5.182 5.361 30,252,500 +0.05(+0.93%)
Jun 12, 2020 5.388 5.424 5.191 5.312 37,581,008 +0.08(+1.45%)
Jun 11, 2020 5.415 5.450 5.200 5.236 34,142,636 -0.33(-5.95%)
Jun 10, 2020 5.674 5.683 5.450 5.567 32,277,640 -0.09(-1.58%)
Jun 09, 2020 5.764 5.781 5.638 5.656 26,304,246 -0.17(-2.92%)
Jun 08, 2020 5.880 5.889 5.781 5.826 36,364,812 +0.00(+0.00%)
Jun 05, 2020 5.978 6.023 5.781 5.826 41,815,012 +0.05(+0.93%)
Jun 04, 2020 5.585 5.817 5.558 5.773 64,141,576 +0.18(+3.20%)
Jun 03, 2020 5.406 5.629 5.388 5.594 46,820,780 +0.24(+4.52%)
Jun 02, 2020 5.406 5.415 5.307 5.352 38,294,224 +0.01(+0.17%)
Jun 01, 2020 5.209 5.370 5.200 5.343 37,664,180 +0.13(+2.58%)
May 29, 2020 5.066 5.245 4.985 5.209 69,784,952 +0.13(+2.46%)
May 28, 2020 5.182 5.182 5.048 5.083 43,028,736 -0.02(-0.35%)
May 27, 2020 5.057 5.227 5.048 5.101 53,841,740 +0.20(+4.01%)
May 26, 2020 4.869 4.931 4.761 4.904 43,284,028 +0.16(+3.30%)
May 22, 2020 4.663 4.784 4.629 4.748 43,610,496 +0.12(+2.61%)
May 21, 2020 4.681 4.681 4.529 4.627 57,962,824 -0.05(-1.15%)
May 20, 2020 4.904 4.931 4.645 4.681 54,842,744 -0.20(-4.04%)
May 19, 2020 4.958 4.985 4.851 4.878 40,639,884 -0.05(-1.09%)
May 18, 2020 4.913 5.048 4.869 4.931 49,512,796 +0.15(+3.18%)
May 15, 2020 4.699 4.779 4.636 4.779 29,097,128 +0.05(+1.14%)
May 14, 2020 4.618 4.752 4.484 4.725 63,616,144 +0.05(+1.15%)
May 13, 2020 4.851 4.904 4.573 4.672 47,777,704 -0.19(-3.87%)
May 12, 2020 5.066 5.083 4.842 4.860 35,859,268 -0.21(-4.06%)
May 11, 2020 5.101 5.110 5.003 5.066 28,238,858 -0.08(-1.48%)
May 08, 2020 5.030 5.146 4.985 5.142 33,108,222 +0.20(+4.08%)
May 07, 2020 5.048 5.110 4.922 4.940 40,929,532 -0.11(-2.25%)
May 06, 2020 5.143 5.152 5.018 5.054 29,530,812 -0.07(-1.39%)
May 05, 2020 5.170 5.179 5.063 5.125 27,707,056 -0.01(-0.17%)
May 04, 2020 5.134 5.197 5.009 5.134 27,092,150 -0.04(-0.86%)
May 01, 2020 5.179 5.206 5.072 5.179 27,009,702 -0.10(-1.86%)
Apr 30, 2020 5.286 5.357 5.179 5.277 26,959,770 -0.01(-0.17%)
Apr 29, 2020 5.286 5.384 5.241 5.286 35,952,552 +0.14(+2.78%)
Apr 28, 2020 5.259 5.375 4.982 5.143 38,092,660 +0.13(+2.67%)
Apr 27, 2020 4.920 5.081 4.911 5.009 24,591,626 +0.09(+1.91%)
Apr 24, 2020 4.875 4.947 4.724 4.915 34,766,116 +0.12(+2.51%)
Apr 23, 2020 4.563 4.974 4.563 4.795 58,108,500 +0.29(+6.34%)
Apr 22, 2020 4.581 4.581 4.491 4.509 20,741,748 +0.04(+1.00%)
Apr 21, 2020 4.581 4.616 4.438 4.465 23,053,758 -0.20(-4.21%)
Apr 20, 2020 4.643 4.759 4.616 4.661 19,570,052 -0.06(-1.32%)
Apr 17, 2020 4.831 4.849 4.643 4.724 20,379,600 -0.01(-0.19%)
Apr 16, 2020 4.750 4.804 4.661 4.732 25,594,634 +0.00(+0.00%)
Apr 15, 2020 4.750 4.768 4.643 4.732 23,510,694 -0.11(-2.21%)
Apr 14, 2020 4.616 4.857 4.590 4.840 27,098,480 +0.27(+5.86%)
Apr 13, 2020 4.661 4.670 4.420 4.572 20,643,814 -0.12(-2.48%)
Apr 09, 2020 4.679 4.804 4.598 4.688 24,401,494 +0.07(+1.55%)
Apr 08, 2020 4.456 4.652 4.393 4.616 19,576,000 +0.23(+5.30%)
Apr 07, 2020 4.393 4.554 4.304 4.384 31,665,022 +0.11(+2.51%)
Apr 06, 2020 4.215 4.331 4.179 4.277 26,946,846 +0.28(+6.92%)
Apr 03, 2020 4.223 4.250 3.938 4.000 23,272,940 -0.24(-5.68%)
Apr 02, 2020 4.098 4.331 4.027 4.241 25,941,176 +0.10(+2.37%)
Apr 01, 2020 4.250 4.384 4.107 4.143 29,644,656 -0.27(-6.07%)
Mar 31, 2020 4.322 4.572 4.286 4.411 32,924,180 +0.12(+2.70%)
Mar 30, 2020 4.429 4.536 4.250 4.295 38,963,720 -0.11(-2.43%)
Mar 27, 2020 4.500 4.518 4.375 4.402 27,587,026 -0.24(-5.19%)
Mar 26, 2020 4.527 4.768 4.527 4.643 30,471,460 +0.13(+2.97%)
Mar 25, 2020 4.447 4.750 4.393 4.509 30,277,210 +0.06(+1.41%)
Mar 24, 2020 4.286 4.447 4.197 4.447 56,729,276 +0.41(+10.18%)
Mar 23, 2020 3.911 4.107 3.670 4.036 65,190,064 +0.07(+1.80%)
Mar 20, 2020 4.286 4.402 3.933 3.965 65,304,048 -0.31(-7.31%)
Mar 19, 2020 4.170 4.393 4.027 4.277 45,608,312 +0.04(+0.84%)
Mar 18, 2020 4.598 4.670 4.045 4.241 65,443,280 -0.61(-12.52%)
Mar 17, 2020 4.598 4.893 4.366 4.849 50,050,772 +0.31(+6.89%)
Mar 16, 2020 4.679 5.116 4.447 4.536 52,722,432 -0.73(-13.90%)
Mar 13, 2020 5.161 5.268 4.857 5.268 45,985,132 +0.30(+6.12%)
Mar 12, 2020 5.054 5.313 4.715 4.965 45,030,316 -0.44(-8.10%)
Mar 11, 2020 5.465 5.590 5.322 5.402 40,829,952 -0.25(-4.42%)
Mar 10, 2020 5.500 5.661 5.322 5.652 46,046,780 +0.26(+4.80%)
Mar 09, 2020 5.500 5.590 5.331 5.393 46,080,564 -0.36(-6.21%)
Mar 06, 2020 5.679 5.849 5.652 5.750 38,034,744 -0.18(-3.01%)
Mar 05, 2020 5.786 5.965 5.768 5.929 42,802,992 -0.01(-0.15%)
Mar 04, 2020 5.866 5.947 5.858 5.938 28,270,450 +0.15(+2.62%)
Mar 03, 2020 5.786 5.983 5.724 5.786 42,187,260 -0.06(-1.07%)
Mar 02, 2020 5.607 5.849 5.590 5.849 42,482,500 +0.19(+3.31%)
Feb 28, 2020 5.625 5.741 5.536 5.661 61,947,728 -0.11(-1.86%)
Feb 27, 2020 5.983 6.027 5.759 5.768 61,235,860 -0.29(-4.86%)
Feb 26, 2020 6.250 6.286 6.054 6.063 45,222,664 -0.17(-2.72%)
Feb 25, 2020 6.322 6.349 6.206 6.233 40,626,720 -0.05(-0.85%)
Feb 24, 2020 6.393 6.447 6.286 6.286 35,154,872 -0.18(-2.76%)
Feb 21, 2020 6.545 6.554 6.456 6.465 18,917,418 -0.09(-1.36%)
Feb 20, 2020 6.500 6.608 6.474 6.554 19,697,408 +0.08(+1.24%)
Feb 19, 2020 6.447 6.527 6.438 6.474 22,830,420 +0.01(+0.14%)
Feb 18, 2020 6.420 6.465 6.411 6.465 15,256,282 +0.03(+0.42%)
Feb 14, 2020 6.456 6.474 6.429 6.438 13,743,116 -0.02(-0.28%)
Feb 13, 2020 6.438 6.465 6.429 6.456 11,837,840 +0.04(+0.56%)
Feb 12, 2020 6.402 6.456 6.402 6.420 16,365,845 +0.03(+0.42%)
Feb 11, 2020 6.429 6.447 6.393 6.393 18,589,558 -0.02(-0.38%)
Feb 10, 2020 6.355 6.417 6.346 6.417 15,991,310 +0.08(+1.27%)
Feb 07, 2020 6.364 6.382 6.319 6.337 17,261,304 -0.07(-1.11%)
Feb 06, 2020 6.400 6.462 6.382 6.408 15,020,794 +0.02(+0.28%)
Feb 05, 2020 6.462 6.498 6.391 6.391 21,366,044 -0.04(-0.55%)
Feb 04, 2020 6.435 6.506 6.364 6.426 23,277,190 +0.04(+0.56%)
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.