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

Sirius XM Holdings (NQ: SIRI )

3.010 -0.040 (-1.31%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Sep 30, 2019 5.587 5.605 5.561 5.596 14,258,717 +0.05(+0.89%)
Sep 27, 2019 5.623 5.641 5.516 5.547 16,157,122 -0.05(-0.88%)
Sep 26, 2019 5.632 5.659 5.561 5.596 11,757,671 -0.06(-1.11%)
Sep 25, 2019 5.570 5.668 5.570 5.659 14,332,679 +0.09(+1.60%)
Sep 24, 2019 5.686 5.695 5.561 5.570 20,916,962 -0.09(-1.58%)
Sep 23, 2019 5.623 5.659 5.614 5.659 15,225,562 +0.06(+1.12%)
Sep 20, 2019 5.686 5.695 5.570 5.596 50,297,224 -0.07(-1.26%)
Sep 19, 2019 5.704 5.713 5.659 5.668 17,611,050 -0.04(-0.78%)
Sep 18, 2019 5.784 5.784 5.650 5.713 24,810,168 -0.07(-1.24%)
Sep 17, 2019 5.677 5.802 5.650 5.784 23,647,074 +0.09(+1.57%)
Sep 16, 2019 5.677 5.704 5.641 5.695 18,055,532 -0.02(-0.31%)
Sep 13, 2019 5.784 5.793 5.677 5.713 17,460,156 -0.05(-0.93%)
Sep 12, 2019 5.811 5.820 5.695 5.766 20,922,648 -0.04(-0.62%)
Sep 11, 2019 5.713 5.811 5.695 5.802 27,831,176 +0.12(+2.04%)
Sep 10, 2019 5.605 5.686 5.596 5.686 17,602,298 +0.06(+1.11%)
Sep 09, 2019 5.596 5.641 5.543 5.623 22,567,308 +0.04(+0.64%)
Sep 06, 2019 5.614 5.641 5.574 5.587 26,499,076 -0.03(-0.48%)
Sep 05, 2019 5.587 5.641 5.561 5.614 20,491,566 +0.06(+1.13%)
Sep 04, 2019 5.561 5.579 5.534 5.552 21,850,796 +0.04(+0.81%)
Sep 03, 2019 5.480 5.525 5.453 5.507 16,095,883 -0.01(-0.16%)
Aug 30, 2019 5.570 5.579 5.507 5.516 13,640,538 -0.04(-0.64%)
Aug 29, 2019 5.516 5.579 5.507 5.552 21,930,136 +0.07(+1.31%)
Aug 28, 2019 5.391 5.516 5.391 5.480 19,641,802 +0.06(+1.16%)
Aug 27, 2019 5.453 5.480 5.382 5.418 22,239,830 -0.02(-0.33%)
Aug 26, 2019 5.409 5.435 5.382 5.435 14,987,946 +0.08(+1.50%)
Aug 23, 2019 5.489 5.525 5.328 5.355 22,700,934 -0.15(-2.76%)
Aug 22, 2019 5.507 5.543 5.462 5.507 12,459,654 +0.00(+0.00%)
Aug 21, 2019 5.471 5.543 5.462 5.507 10,838,388 +0.06(+1.15%)
Aug 20, 2019 5.516 5.543 5.435 5.444 18,433,346 -0.08(-1.46%)
Aug 19, 2019 5.489 5.561 5.471 5.525 22,154,724 +0.09(+1.64%)
Aug 16, 2019 5.391 5.498 5.373 5.435 15,106,438 +0.10(+1.84%)
Aug 15, 2019 5.391 5.409 5.328 5.337 19,604,348 -0.03(-0.50%)
Aug 14, 2019 5.382 5.391 5.337 5.364 25,916,352 -0.07(-1.32%)
Aug 13, 2019 5.400 5.498 5.373 5.435 17,605,386 +0.04(+0.66%)
Aug 12, 2019 5.435 5.462 5.400 5.400 14,792,962 -0.07(-1.31%)
Aug 09, 2019 5.480 5.516 5.427 5.471 19,496,310 -0.04(-0.81%)
Aug 08, 2019 5.480 5.534 5.471 5.516 20,831,338 +0.06(+1.18%)
Aug 07, 2019 5.389 5.469 5.300 5.451 23,453,846 +0.02(+0.33%)
Aug 06, 2019 5.434 5.478 5.389 5.434 20,695,734 +0.04(+0.66%)
Aug 05, 2019 5.594 5.603 5.335 5.398 41,252,516 -0.26(-4.57%)
Aug 02, 2019 5.576 5.683 5.567 5.657 26,562,642 +0.06(+1.12%)
Aug 01, 2019 5.603 5.692 5.585 5.594 31,067,588 +0.01(+0.16%)
Jul 31, 2019 5.496 5.639 5.496 5.585 31,863,706 +0.07(+1.29%)
Jul 30, 2019 5.496 5.576 5.451 5.514 33,637,540 +0.02(+0.32%)
Jul 29, 2019 5.550 5.567 5.443 5.496 38,285,396 -0.05(-0.96%)
Jul 26, 2019 5.496 5.559 5.478 5.550 22,017,010 +0.07(+1.30%)
Jul 25, 2019 5.434 5.559 5.425 5.478 37,178,092 +0.04(+0.66%)
Jul 24, 2019 5.380 5.443 5.380 5.443 16,047,357 +0.05(+0.99%)
Jul 23, 2019 5.434 5.451 5.362 5.389 18,056,924 -0.04(-0.66%)
Jul 22, 2019 5.407 5.460 5.407 5.425 22,568,098 +0.02(+0.33%)
Jul 19, 2019 5.389 5.443 5.362 5.407 17,943,908 +0.02(+0.33%)
Jul 18, 2019 5.362 5.416 5.353 5.389 20,317,526 +0.00(+0.00%)
Jul 17, 2019 5.398 5.416 5.335 5.389 16,289,806 -0.01(-0.17%)
Jul 16, 2019 5.380 5.434 5.371 5.398 20,588,544 +0.01(+0.17%)
Jul 15, 2019 5.407 5.416 5.327 5.389 25,858,258 -0.03(-0.49%)
Jul 12, 2019 5.416 5.443 5.385 5.416 25,731,008 +0.04(+0.66%)
Jul 11, 2019 5.380 5.416 5.335 5.380 21,237,552 +0.00(+0.00%)
Jul 10, 2019 5.344 5.380 5.282 5.380 30,024,434 +0.06(+1.17%)
Jul 09, 2019 5.255 5.344 5.255 5.318 31,595,450 +0.03(+0.51%)
Jul 08, 2019 5.246 5.318 5.246 5.291 23,012,746 +0.02(+0.34%)
Jul 05, 2019 5.237 5.300 5.202 5.273 23,752,458 +0.03(+0.51%)
Jul 03, 2019 5.211 5.255 5.193 5.246 13,233,743 +0.04(+0.86%)
Jul 02, 2019 5.077 5.219 5.077 5.202 32,010,718 +0.11(+2.10%)
Jul 01, 2019 5.023 5.095 5.005 5.095 21,889,476 +0.12(+2.33%)
Jun 28, 2019 4.952 5.023 4.943 4.979 36,312,376 +0.01(+0.18%)
Jun 27, 2019 4.961 5.005 4.916 4.970 21,215,372 +0.04(+0.72%)
Jun 26, 2019 4.961 5.005 4.916 4.934 21,820,628 -0.01(-0.18%)
Jun 25, 2019 4.979 4.996 4.907 4.943 28,351,136 -0.04(-0.72%)
Jun 24, 2019 5.014 5.023 4.925 4.979 25,525,918 -0.02(-0.36%)
Jun 21, 2019 5.095 5.121 4.988 4.996 56,443,300 -0.12(-2.44%)
Jun 20, 2019 5.095 5.139 5.059 5.121 20,692,968 +0.05(+1.06%)
Jun 19, 2019 5.103 5.130 5.005 5.068 21,855,436 -0.02(-0.35%)
Jun 18, 2019 5.077 5.157 5.059 5.086 29,034,706 +0.06(+1.24%)
Jun 17, 2019 4.952 5.103 4.916 5.023 30,540,276 +0.06(+1.26%)
Jun 14, 2019 4.970 4.996 4.934 4.961 20,394,762 -0.02(-0.36%)
Jun 13, 2019 4.934 5.005 4.898 4.979 24,372,908 +0.07(+1.45%)
Jun 12, 2019 4.898 4.934 4.880 4.907 17,361,182 +0.01(+0.18%)
Jun 11, 2019 4.880 4.943 4.854 4.898 29,114,506 +0.05(+1.10%)
Jun 10, 2019 4.800 4.898 4.782 4.845 36,938,212 +0.11(+2.26%)
Jun 07, 2019 4.756 4.791 4.711 4.738 22,752,592 +0.00(+0.00%)
Jun 06, 2019 4.720 4.756 4.684 4.738 23,864,444 +0.04(+0.76%)
Jun 05, 2019 4.854 4.854 4.702 4.702 27,329,606 -0.11(-2.23%)
Jun 04, 2019 4.738 4.818 4.738 4.809 30,962,076 +0.11(+2.28%)
Jun 03, 2019 4.738 4.756 4.666 4.702 25,239,290 -0.04(-0.75%)
May 31, 2019 4.756 4.756 4.675 4.738 33,603,064 -0.05(-1.12%)
May 30, 2019 4.773 4.845 4.773 4.791 26,822,304 +0.03(+0.56%)
May 29, 2019 4.756 4.800 4.711 4.764 31,711,206 -0.01(-0.19%)
May 28, 2019 4.827 4.872 4.756 4.773 45,370,268 -0.05(-1.11%)
May 24, 2019 4.872 4.925 4.800 4.827 26,853,266 +0.02(+0.37%)
May 23, 2019 4.934 4.952 4.756 4.809 39,432,256 -0.15(-3.06%)
May 22, 2019 5.014 5.041 4.961 4.961 19,333,482 -0.07(-1.42%)
May 21, 2019 5.005 5.077 4.996 5.032 18,491,070 +0.05(+1.08%)
May 20, 2019 5.014 5.059 4.970 4.979 23,073,002 -0.07(-1.41%)
May 17, 2019 5.023 5.095 5.014 5.050 23,283,514 +0.01(+0.18%)
May 16, 2019 4.996 5.095 4.996 5.041 19,250,842 +0.04(+0.71%)
May 15, 2019 5.014 5.050 4.988 5.005 26,483,778 -0.02(-0.36%)
May 14, 2019 4.988 5.121 4.970 5.023 32,836,538 +0.05(+1.08%)
May 13, 2019 5.050 5.077 4.970 4.970 28,935,512 -0.15(-2.96%)
May 10, 2019 5.086 5.148 5.023 5.121 23,401,984 +0.03(+0.53%)
May 09, 2019 5.077 5.121 5.023 5.095 26,703,684 -0.02(-0.31%)
May 08, 2019 5.075 5.146 5.057 5.111 27,827,970 +0.02(+0.35%)
May 07, 2019 5.155 5.173 5.048 5.093 39,065,088 -0.11(-2.05%)
May 06, 2019 5.155 5.217 5.146 5.200 26,218,236 -0.04(-0.68%)
May 03, 2019 5.173 5.253 5.164 5.235 30,175,824 +0.10(+1.91%)
May 02, 2019 5.244 5.253 5.093 5.137 42,032,136 -0.10(-1.87%)
May 01, 2019 5.173 5.262 5.173 5.235 32,562,384 +0.04(+0.86%)
Apr 30, 2019 5.226 5.271 5.155 5.191 38,845,312 -0.04(-0.68%)
Apr 29, 2019 5.191 5.262 5.111 5.226 37,429,536 +0.08(+1.56%)
Apr 26, 2019 5.119 5.253 5.102 5.146 41,316,864 +0.04(+0.87%)
Apr 25, 2019 5.137 5.173 5.039 5.102 41,807,212 +0.02(+0.35%)
Apr 24, 2019 5.333 5.458 5.013 5.084 93,065,688 -0.39(-7.15%)
Apr 23, 2019 5.431 5.493 5.431 5.476 36,234,716 +0.03(+0.49%)
Apr 22, 2019 5.360 5.467 5.342 5.449 29,688,656 +0.07(+1.32%)
Apr 18, 2019 5.378 5.404 5.315 5.378 30,991,804 +0.03(+0.50%)
Apr 17, 2019 5.306 5.360 5.262 5.351 22,288,352 +0.04(+0.84%)
Apr 16, 2019 5.333 5.351 5.262 5.306 24,230,444 -0.03(-0.50%)
Apr 15, 2019 5.431 5.431 5.253 5.333 29,757,276 -0.10(-1.80%)
Apr 12, 2019 5.404 5.458 5.378 5.431 22,258,610 +0.04(+0.83%)
Apr 11, 2019 5.342 5.395 5.324 5.387 25,539,744 +0.05(+1.00%)
Apr 10, 2019 5.315 5.351 5.280 5.333 29,096,880 +0.02(+0.34%)
Apr 09, 2019 5.289 5.333 5.235 5.315 25,928,998 -0.01(-0.17%)
Apr 08, 2019 5.289 5.342 5.271 5.324 28,826,416 +0.04(+0.67%)
Apr 05, 2019 5.298 5.329 5.226 5.289 33,364,946 -0.02(-0.34%)
Apr 04, 2019 5.280 5.315 5.244 5.306 29,024,674 +0.04(+0.68%)
Apr 03, 2019 5.244 5.306 5.235 5.271 33,558,848 +0.04(+0.85%)
Apr 02, 2019 5.155 5.244 5.128 5.226 36,932,592 +0.07(+1.38%)
Apr 01, 2019 5.075 5.200 5.057 5.155 43,827,540 +0.11(+2.12%)
Mar 29, 2019 5.075 5.093 5.013 5.048 34,432,068 -0.02(-0.35%)
Mar 28, 2019 5.030 5.111 5.030 5.066 24,483,690 +0.03(+0.53%)
Mar 27, 2019 5.102 5.128 5.030 5.039 33,506,946 -0.04(-0.70%)
Mar 26, 2019 5.137 5.164 5.075 5.075 42,492,584 -0.04(-0.87%)
Mar 25, 2019 5.119 5.137 5.066 5.119 41,265,632 -0.01(-0.17%)
Mar 22, 2019 5.280 5.298 5.119 5.128 72,322,032 -0.20(-3.68%)
Mar 21, 2019 5.342 5.404 5.306 5.324 31,791,002 -0.04(-0.66%)
Mar 20, 2019 5.404 5.422 5.271 5.360 40,281,388 -0.08(-1.47%)
Mar 19, 2019 5.413 5.467 5.369 5.440 25,083,168 +0.04(+0.83%)
Mar 18, 2019 5.467 5.493 5.378 5.395 29,656,776 -0.10(-1.78%)
Mar 15, 2019 5.502 5.502 5.413 5.493 35,982,828 +0.04(+0.65%)
Mar 14, 2019 5.404 5.484 5.395 5.458 24,970,962 +0.04(+0.66%)
Mar 13, 2019 5.431 5.502 5.378 5.422 36,465,044 -0.04(-0.81%)
Mar 12, 2019 5.324 5.493 5.280 5.467 49,027,908 +0.15(+2.85%)
Mar 11, 2019 5.271 5.342 5.253 5.315 23,859,858 +0.03(+0.51%)
Mar 08, 2019 5.289 5.324 5.262 5.289 25,441,108 -0.04(-0.83%)
Mar 07, 2019 5.333 5.369 5.289 5.333 35,737,248 -0.01(-0.17%)
Mar 06, 2019 5.351 5.387 5.315 5.342 24,077,864 -0.03(-0.50%)
Mar 05, 2019 5.324 5.378 5.306 5.369 30,310,112 +0.03(+0.50%)
Mar 04, 2019 5.378 5.395 5.235 5.342 34,100,084 +0.01(+0.17%)
Mar 01, 2019 5.298 5.360 5.271 5.333 24,090,610 +0.05(+1.01%)
Feb 28, 2019 5.280 5.351 5.262 5.280 33,264,050 +0.01(+0.17%)
Feb 27, 2019 5.235 5.289 5.213 5.271 20,963,216 +0.00(+0.00%)
Feb 26, 2019 5.342 5.360 5.217 5.271 36,545,368 -0.09(-1.66%)
Feb 25, 2019 5.413 5.431 5.342 5.360 19,249,072 -0.04(-0.66%)
Feb 22, 2019 5.431 5.458 5.369 5.395 23,746,808 -0.02(-0.33%)
Feb 21, 2019 5.387 5.422 5.333 5.413 25,939,004 +0.04(+0.66%)
Feb 20, 2019 5.333 5.422 5.333 5.378 31,008,088 +0.04(+0.67%)
Feb 19, 2019 5.342 5.395 5.306 5.342 31,164,468 -0.03(-0.50%)
Feb 15, 2019 5.315 5.378 5.306 5.369 23,661,672 +0.10(+1.86%)
Feb 14, 2019 5.217 5.315 5.208 5.271 32,333,394 +0.02(+0.34%)
Feb 13, 2019 5.271 5.280 5.164 5.253 23,735,806 +0.00(+0.00%)
Feb 12, 2019 5.244 5.280 5.200 5.253 31,393,580 +0.04(+0.68%)
Feb 11, 2019 5.280 5.342 5.217 5.217 20,820,052 -0.06(-1.18%)
Feb 08, 2019 5.208 5.298 5.200 5.280 25,250,282 +0.05(+0.89%)
Feb 07, 2019 5.278 5.296 5.162 5.233 34,346,456 -0.07(-1.34%)
Feb 06, 2019 5.375 5.393 5.269 5.304 34,519,172 -0.04(-0.83%)
Feb 05, 2019 5.367 5.500 5.331 5.349 49,087,728 -0.02(-0.33%)
Feb 04, 2019 5.287 5.384 5.269 5.367 39,876,064 +0.05(+1.00%)
Feb 01, 2019 5.216 5.367 5.207 5.313 51,897,708 +0.13(+2.57%)
Jan 31, 2019 5.269 5.455 5.171 5.180 93,006,480 -0.08(-1.52%)
Jan 30, 2019 5.242 5.393 5.127 5.260 56,359,804 +0.16(+3.14%)
Jan 29, 2019 5.091 5.171 5.038 5.100 37,847,060 -0.01(-0.17%)
Jan 28, 2019 5.180 5.180 5.064 5.109 29,948,382 -0.06(-1.20%)
Jan 25, 2019 5.153 5.198 5.082 5.171 34,191,648 +0.06(+1.22%)
Jan 24, 2019 5.189 5.198 5.056 5.109 25,300,916 -0.08(-1.54%)
Jan 23, 2019 5.242 5.242 5.056 5.189 26,266,828 -0.01(-0.17%)
Jan 22, 2019 5.367 5.367 5.162 5.198 26,484,354 -0.18(-3.31%)
Jan 18, 2019 5.420 5.473 5.367 5.375 17,927,328 +0.00(+0.00%)
Jan 17, 2019 5.349 5.393 5.322 5.375 16,933,814 +0.03(+0.50%)
Jan 16, 2019 5.313 5.384 5.287 5.349 16,323,691 +0.04(+0.67%)
Jan 15, 2019 5.287 5.331 5.251 5.313 20,917,558 +0.03(+0.50%)
Jan 14, 2019 5.375 5.384 5.251 5.287 22,566,392 -0.11(-1.98%)
Jan 11, 2019 5.393 5.402 5.313 5.393 18,662,942 +0.00(+0.00%)
Jan 10, 2019 5.384 5.420 5.296 5.393 23,783,916 +0.01(+0.16%)
Jan 09, 2019 5.651 5.660 5.331 5.384 49,177,080 -0.26(-4.57%)
Jan 08, 2019 5.562 5.642 5.527 5.642 26,734,438 +0.12(+2.09%)
Jan 07, 2019 5.438 5.589 5.429 5.527 35,669,272 +0.04(+0.81%)
Jan 04, 2019 5.367 5.527 5.327 5.482 28,629,974 +0.20(+3.87%)
Jan 03, 2019 5.171 5.331 5.118 5.278 25,363,676 +0.04(+0.68%)
Jan 02, 2019 5.056 5.287 5.056 5.242 26,846,932 +0.17(+3.33%)
Dec 31, 2018 5.109 5.122 5.007 5.073 18,657,202 -0.01(-0.17%)
Dec 28, 2018 5.118 5.127 5.002 5.082 15,567,759 -0.01(-0.17%)
Dec 27, 2018 5.100 5.118 4.905 5.091 22,077,982 +0.00(+0.00%)
Dec 26, 2018 4.905 5.100 4.869 5.091 23,973,136 +0.20(+3.99%)
Dec 24, 2018 4.905 4.993 4.869 4.896 18,650,900 -0.07(-1.43%)
Dec 21, 2018 5.251 5.313 4.922 4.967 39,526,312 -0.27(-5.09%)
Dec 20, 2018 5.349 5.393 5.189 5.233 32,204,260 -0.12(-2.16%)
Dec 19, 2018 5.473 5.509 5.304 5.349 34,646,548 -0.12(-2.11%)
Dec 18, 2018 5.464 5.509 5.393 5.464 35,539,072 +0.03(+0.49%)
Dec 17, 2018 5.473 5.544 5.411 5.438 27,773,428 -0.04(-0.81%)
Dec 14, 2018 5.473 5.629 5.464 5.482 33,005,054 -0.06(-1.12%)
Dec 13, 2018 5.606 5.669 5.447 5.544 34,771,244 -0.07(-1.27%)
Dec 12, 2018 5.633 5.713 5.589 5.615 31,224,470 +0.05(+0.96%)
Dec 11, 2018 5.580 5.651 5.544 5.562 30,736,710 +0.05(+0.97%)
Dec 10, 2018 5.544 5.589 5.464 5.509 31,148,442 -0.02(-0.32%)
Dec 07, 2018 5.580 5.678 5.518 5.527 34,652,080 -0.12(-2.05%)
Dec 06, 2018 5.447 5.660 5.393 5.642 44,682,076 +0.14(+2.58%)
Dec 04, 2018 5.606 5.669 5.482 5.500 35,740,760 -0.12(-2.06%)
Dec 03, 2018 5.598 5.615 5.464 5.615 30,773,068 +0.08(+1.44%)
Nov 30, 2018 5.633 5.651 5.509 5.535 36,335,352 -0.08(-1.42%)
Nov 29, 2018 5.464 5.633 5.429 5.615 38,849,740 +0.12(+2.10%)
Nov 28, 2018 5.393 5.509 5.393 5.500 26,443,304 +0.08(+1.48%)
Nov 27, 2018 5.438 5.491 5.340 5.420 35,464,332 -0.04(-0.65%)
Nov 26, 2018 5.438 5.518 5.367 5.455 29,849,280 +0.07(+1.32%)
Nov 23, 2018 5.322 5.447 5.304 5.384 11,928,293 +0.02(+0.33%)
Nov 21, 2018 5.367 5.367 5.367 0 +0.15(+2.90%)
Nov 20, 2018 5.331 5.358 5.180 5.216 37,709,460 -0.16(-2.98%)
Nov 19, 2018 5.553 5.562 5.358 5.375 34,029,780 -0.20(-3.51%)
Nov 16, 2018 5.606 5.633 5.500 5.571 36,425,052 -0.04(-0.79%)
Nov 15, 2018 5.527 5.633 5.500 5.615 34,966,096 +0.06(+1.12%)
Nov 14, 2018 5.464 5.598 5.464 5.553 31,131,186 +0.09(+1.63%)
Nov 13, 2018 5.491 5.598 5.429 5.464 42,854,560 +0.03(+0.49%)
Nov 12, 2018 5.500 5.527 5.420 5.438 32,001,256 -0.08(-1.45%)
Nov 09, 2018 5.482 5.544 5.455 5.518 22,029,256 +0.00(+0.00%)
Nov 08, 2018 5.553 5.633 5.473 5.518 24,720,270 -0.07(-1.24%)
Nov 07, 2018 5.649 5.658 5.516 5.587 31,686,068 -0.04(-0.63%)
Nov 06, 2018 5.427 5.649 5.410 5.622 33,836,092 +0.20(+3.76%)
Nov 05, 2018 5.445 5.472 5.365 5.418 26,912,418 +0.00(+0.00%)
Nov 02, 2018 5.445 5.472 5.330 5.418 30,474,532 +0.00(+0.00%)
Nov 01, 2018 5.312 5.427 5.259 5.418 24,691,830 +0.08(+1.50%)
Oct 31, 2018 5.223 5.392 5.206 5.339 40,141,024 +0.14(+2.73%)
Oct 30, 2018 5.002 5.206 4.957 5.197 53,585,128 +0.21(+4.27%)
Oct 29, 2018 5.099 5.179 4.922 4.984 30,933,636 -0.04(-0.88%)
Oct 26, 2018 4.984 5.135 4.984 5.028 41,475,400 -0.11(-2.07%)
Oct 25, 2018 5.090 5.214 5.028 5.135 34,093,860 +0.12(+2.48%)
Oct 24, 2018 5.365 5.454 5.010 5.010 49,643,912 -0.27(-5.04%)
Oct 23, 2018 5.321 5.356 5.214 5.276 34,277,148 -0.07(-1.33%)
Oct 22, 2018 5.347 5.427 5.285 5.347 29,477,040 +0.02(+0.33%)
Oct 19, 2018 5.525 5.551 5.330 5.330 30,690,928 -0.13(-2.44%)
Oct 18, 2018 5.649 5.658 5.436 5.463 29,450,498 -0.08(-1.44%)
Oct 17, 2018 5.587 5.622 5.525 5.543 20,049,466 -0.05(-0.95%)
Oct 16, 2018 5.489 5.640 5.454 5.596 18,796,572 +0.15(+2.77%)
Oct 15, 2018 5.454 5.525 5.401 5.445 21,243,204 -0.04(-0.81%)
Oct 12, 2018 5.418 5.489 5.365 5.489 40,794,640 +0.20(+3.69%)
Oct 11, 2018 5.294 5.436 5.276 5.294 34,804,876 +0.02(+0.34%)
Oct 10, 2018 5.445 5.480 5.276 5.276 30,022,864 -0.20(-3.72%)
Oct 09, 2018 5.516 5.569 5.463 5.480 30,688,626 -0.02(-0.32%)
Oct 08, 2018 5.436 5.507 5.410 5.498 19,510,156 +0.06(+1.14%)
Oct 05, 2018 5.534 5.613 5.378 5.436 33,408,894 -0.07(-1.29%)
Oct 04, 2018 5.543 5.578 5.454 5.507 37,412,832 -0.04(-0.80%)
Oct 03, 2018 5.543 5.622 5.498 5.551 36,144,036 +0.03(+0.48%)
Oct 02, 2018 5.560 5.596 5.463 5.525 29,954,986 -0.06(-1.11%)
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.