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 )

3.160 +0.030 (+0.96%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Oct 29, 2021 5.564 5.610 5.555 5.592 16,087,546 +0.01(+0.16%)
Oct 28, 2021 5.546 5.583 23,217,686 +0.11(+2.01%)
Oct 27, 2021 5.546 5.564 5.454 5.472 20,861,282 -0.06(-1.16%)
Oct 26, 2021 5.619 5.528 5.537 16,580,849 -0.01(-0.17%)
Oct 25, 2021 5.555 5.583 5.518 5.546 12,502,942 -0.03(-0.49%)
Oct 22, 2021 5.619 5.629 5.555 5.573 16,116,233 -0.04(-0.65%)
Oct 21, 2021 5.693 5.720 5.583 5.610 18,419,678 -0.08(-1.45%)
Oct 20, 2021 5.518 5.702 5.518 5.693 24,824,756 +0.17(+2.99%)
Oct 19, 2021 5.555 5.583 5.509 5.528 18,918,312 -0.01(-0.17%)
Oct 18, 2021 5.518 5.555 5.472 5.537 11,263,446 +0.01(+0.17%)
Oct 15, 2021 5.537 5.564 5.509 5.528 11,363,489 -0.01(-0.17%)
Oct 14, 2021 5.583 5.583 5.518 5.537 16,652,409 +0.02(+0.42%)
Oct 13, 2021 5.601 5.615 5.509 5.514 12,344,482 -0.03(-0.58%)
Oct 12, 2021 5.472 5.583 5.463 5.546 17,604,506 +0.07(+1.34%)
Oct 11, 2021 5.564 5.578 5.445 5.472 18,627,444 -0.09(-1.65%)
Oct 08, 2021 5.684 5.693 5.555 5.564 24,272,998 -0.21(-3.66%)
Oct 07, 2021 5.684 5.780 5.674 5.775 14,605,363 +0.11(+1.95%)
Oct 06, 2021 5.656 5.665 5.601 5.665 12,641,470 -0.01(-0.16%)
Oct 05, 2021 5.601 5.711 5.592 5.674 14,257,618 +0.06(+0.98%)
Oct 04, 2021 5.610 5.647 5.583 5.619 16,698,564 +0.00(+0.00%)
Oct 01, 2021 5.619 5.656 5.537 5.619 16,584,636 +0.02(+0.33%)
Sep 30, 2021 5.629 5.674 5.592 5.601 20,497,842 +0.00(+0.00%)
Sep 29, 2021 5.610 5.693 5.592 5.601 16,964,236 +0.00(+0.00%)
Sep 28, 2021 5.619 5.711 5.573 5.601 18,221,036 -0.01(-0.16%)
Sep 27, 2021 5.555 5.638 5.551 5.610 10,973,784 +0.05(+0.83%)
Sep 24, 2021 5.528 5.592 5.528 5.564 10,425,657 +0.02(+0.33%)
Sep 23, 2021 5.528 5.587 5.509 5.546 15,160,695 +0.04(+0.67%)
Sep 22, 2021 5.500 5.564 5.472 5.509 20,893,166 +0.02(+0.33%)
Sep 21, 2021 5.546 5.564 5.472 5.491 15,780,450 -0.02(-0.33%)
Sep 20, 2021 5.592 5.610 5.463 5.509 18,790,344 -0.07(-1.32%)
Sep 17, 2021 5.592 5.638 5.546 5.583 41,829,644 +0.01(+0.16%)
Sep 16, 2021 5.546 5.619 5.518 5.573 13,631,151 +0.02(+0.33%)
Sep 15, 2021 5.528 5.583 5.509 5.555 15,339,396 +0.02(+0.33%)
Sep 14, 2021 5.573 5.610 5.500 5.537 18,511,136 -0.02(-0.33%)
Sep 13, 2021 5.528 5.638 5.509 5.555 18,027,148 +0.05(+0.83%)
Sep 10, 2021 5.573 5.596 5.509 5.509 12,910,221 -0.06(-1.15%)
Sep 09, 2021 5.665 5.702 5.564 5.573 15,515,502 -0.07(-1.30%)
Sep 08, 2021 5.656 5.693 5.615 5.647 12,602,997 -0.01(-0.16%)
Sep 07, 2021 5.785 5.803 5.647 5.656 15,281,991 -0.16(-2.69%)
Sep 03, 2021 5.840 5.849 5.785 5.812 13,388,237 -0.04(-0.63%)
Sep 02, 2021 5.821 5.858 5.798 5.849 11,659,747 +0.06(+0.95%)
Sep 01, 2021 5.766 5.817 5.743 5.794 11,398,696 +0.04(+0.64%)
Aug 31, 2021 5.775 5.831 5.725 5.757 22,403,868 +0.00(+0.00%)
Aug 30, 2021 5.739 5.785 5.702 5.757 13,265,673 +0.02(+0.32%)
Aug 27, 2021 5.684 5.794 5.670 5.739 13,375,548 +0.05(+0.81%)
Aug 26, 2021 5.775 5.775 5.684 5.693 11,587,698 -0.10(-1.74%)
Aug 25, 2021 5.812 5.858 5.775 5.794 11,714,669 +0.00(+0.00%)
Aug 24, 2021 5.711 5.812 5.693 5.794 10,818,310 +0.06(+1.12%)
Aug 23, 2021 5.766 5.803 5.702 5.730 17,007,274 -0.06(-0.95%)
Aug 20, 2021 5.665 5.789 5.647 5.785 17,457,718 +0.12(+2.11%)
Aug 19, 2021 5.638 5.693 5.610 5.665 16,843,852 +0.03(+0.49%)
Aug 18, 2021 5.619 5.693 5.592 5.638 15,853,599 +0.02(+0.33%)
Aug 17, 2021 5.564 5.638 5.541 5.619 16,594,156 +0.05(+0.82%)
Aug 16, 2021 5.518 5.583 5.518 5.573 19,260,608 +0.04(+0.66%)
Aug 13, 2021 5.583 5.610 5.509 5.537 24,637,486 +0.00(+0.00%)
Aug 12, 2021 5.619 5.638 5.528 5.537 20,954,518 -0.10(-1.79%)
Aug 11, 2021 5.693 5.702 5.573 5.638 22,028,320 -0.02(-0.41%)
Aug 10, 2021 5.748 5.766 5.596 5.661 34,948,548 -0.07(-1.28%)
Aug 09, 2021 5.950 5.959 5.716 5.734 37,022,900 -0.23(-3.92%)
Aug 06, 2021 5.959 6.014 5.950 5.968 15,396,758 -0.01(-0.15%)
Aug 05, 2021 5.904 5.996 5.886 5.977 15,424,846 +0.09(+1.48%)
Aug 04, 2021 5.900 5.946 5.854 5.891 14,005,007 -0.02(-0.31%)
Aug 03, 2021 5.964 5.964 5.845 5.909 13,151,625 -0.04(-0.62%)
Aug 02, 2021 5.946 5.964 5.881 5.946 10,390,496 +0.02(+0.31%)
Jul 30, 2021 5.909 5.964 5.881 5.927 17,630,856 -0.01(-0.15%)
Jul 29, 2021 6.019 6.046 5.936 5.936 14,875,533 +0.00(+0.00%)
Jul 28, 2021 6.083 6.138 5.918 5.936 36,882,824 -0.21(-3.43%)
Jul 27, 2021 6.110 6.248 6.037 6.147 45,940,312 +0.30(+5.17%)
Jul 26, 2021 5.909 5.909 5.753 5.845 27,770,260 -0.05(-0.78%)
Jul 23, 2021 5.946 5.968 5.854 5.891 22,190,930 -0.05(-0.77%)
Jul 22, 2021 6.010 6.010 5.895 5.936 11,720,650 -0.06(-1.07%)
Jul 21, 2021 5.973 6.083 5.973 6.001 12,368,387 +0.02(+0.31%)
Jul 20, 2021 5.826 6.037 5.828 5.982 19,833,224 +0.17(+3.00%)
Jul 19, 2021 5.854 5.891 5.774 5.808 19,112,630 -0.05(-0.78%)
Jul 16, 2021 5.927 5.964 5.845 5.854 16,092,825 -0.05(-0.78%)
Jul 15, 2021 5.936 5.982 5.854 5.900 14,295,938 -0.05(-0.92%)
Jul 14, 2021 5.946 6.001 5.918 5.955 19,758,082 +0.05(+0.78%)
Jul 13, 2021 5.982 6.014 5.900 5.909 9,702,621 -0.06(-1.07%)
Jul 12, 2021 6.001 6.001 5.909 5.973 8,571,763 -0.04(-0.61%)
Jul 09, 2021 5.918 6.037 5.904 6.010 8,083,515 +0.09(+1.55%)
Jul 08, 2021 5.936 6.001 5.872 5.918 10,154,385 -0.10(-1.67%)
Jul 07, 2021 6.028 6.074 5.982 6.019 11,122,652 +0.03(+0.46%)
Jul 06, 2021 6.083 6.101 5.946 5.991 14,644,475 -0.08(-1.36%)
Jul 02, 2021 6.055 6.074 5.982 6.074 14,346,953 +0.05(+0.91%)
Jul 01, 2021 6.019 6.065 5.973 6.019 11,858,362 +0.03(+0.46%)
Jun 30, 2021 6.028 6.028 5.936 5.991 17,664,394 -0.01(-0.15%)
Jun 29, 2021 5.973 6.046 5.955 6.001 14,222,476 +0.04(+0.61%)
Jun 28, 2021 5.982 6.001 5.909 5.964 13,763,457 -0.01(-0.15%)
Jun 25, 2021 5.872 5.982 5.854 5.973 41,129,992 +0.10(+1.72%)
Jun 24, 2021 5.771 5.909 5.771 5.872 14,239,389 +0.11(+1.91%)
Jun 23, 2021 5.845 5.863 5.762 5.762 15,260,152 -0.06(-1.10%)
Jun 22, 2021 5.771 5.836 5.744 5.826 20,671,792 +0.04(+0.63%)
Jun 21, 2021 5.826 5.836 5.771 5.790 16,528,954 +0.02(+0.32%)
Jun 18, 2021 5.799 5.836 5.735 5.771 28,340,288 -0.09(-1.56%)
Jun 17, 2021 5.973 6.028 5.854 5.863 27,982,948 -0.15(-2.44%)
Jun 16, 2021 6.074 6.092 5.918 6.010 25,316,642 -0.06(-1.06%)
Jun 15, 2021 6.175 6.207 6.065 6.074 17,124,852 -0.11(-1.78%)
Jun 14, 2021 6.165 6.303 6.138 6.184 13,849,337 +0.01(+0.15%)
Jun 11, 2021 6.110 6.175 6.083 6.175 14,563,792 +0.05(+0.75%)
Jun 10, 2021 6.285 6.312 6.083 6.129 28,767,818 -0.15(-2.34%)
Jun 09, 2021 6.523 6.678 6.266 6.275 36,889,628 -0.22(-3.38%)
Jun 08, 2021 6.055 6.514 6.039 6.495 71,545,624 +0.45(+7.42%)
Jun 07, 2021 5.927 6.074 5.913 6.046 35,014,152 +0.12(+2.01%)
Jun 04, 2021 5.854 5.932 5.845 5.927 15,162,913 +0.08(+1.41%)
Jun 03, 2021 5.881 5.900 5.785 5.845 27,504,484 -0.06(-1.09%)
Jun 02, 2021 5.771 5.955 5.726 5.909 34,162,552 +0.16(+2.71%)
Jun 01, 2021 5.771 5.808 5.726 5.753 18,862,676 +0.03(+0.48%)
May 28, 2021 5.717 5.799 5.680 5.726 25,491,492 +0.04(+0.64%)
May 27, 2021 5.542 5.703 5.533 5.689 44,115,352 +0.15(+2.64%)
May 26, 2021 5.524 5.570 5.492 5.542 21,945,232 +0.05(+1.00%)
May 25, 2021 5.634 5.643 5.451 5.487 29,662,362 -0.14(-2.44%)
May 24, 2021 5.542 5.657 5.469 5.625 27,307,082 +0.17(+3.19%)
May 21, 2021 5.451 5.506 5.405 5.451 18,835,020 -0.03(-0.50%)
May 20, 2021 5.304 5.478 5.304 5.478 17,704,830 +0.16(+2.93%)
May 19, 2021 5.332 5.350 5.277 5.323 25,003,320 -0.05(-1.02%)
May 18, 2021 5.396 5.442 5.341 5.378 18,648,522 +0.00(+0.00%)
May 17, 2021 5.405 5.428 5.332 5.378 17,484,012 -0.04(-0.68%)
May 14, 2021 5.368 5.442 5.341 5.414 16,674,772 +0.07(+1.29%)
May 13, 2021 5.304 5.405 5.295 5.346 21,672,216 +0.06(+1.13%)
May 12, 2021 5.332 5.373 5.268 5.286 25,202,620 -0.09(-1.70%)
May 11, 2021 5.497 5.497 5.368 5.378 22,477,082 -0.08(-1.51%)
May 10, 2021 5.533 5.570 5.451 5.460 19,735,714 -0.07(-1.32%)
May 07, 2021 5.497 5.588 5.469 5.533 17,463,438 +0.05(+1.00%)
May 06, 2021 5.515 5.542 5.451 5.478 17,460,216 -0.03(-0.59%)
May 05, 2021 5.492 5.538 5.447 5.511 25,166,134 +0.02(+0.33%)
May 04, 2021 5.538 5.547 5.456 5.492 23,141,800 -0.04(-0.66%)
May 03, 2021 5.620 5.620 5.529 5.529 16,748,104 -0.05(-0.82%)
Apr 30, 2021 5.538 5.620 5.529 5.575 22,727,708 -0.03(-0.49%)
Apr 29, 2021 5.492 5.611 5.492 5.602 28,800,796 +0.05(+0.99%)
Apr 28, 2021 5.666 5.712 5.447 5.547 45,646,256 -0.22(-3.80%)
Apr 27, 2021 5.831 5.867 5.730 5.767 29,060,298 -0.05(-0.79%)
Apr 26, 2021 5.794 5.876 5.776 5.812 15,492,934 -0.02(-0.31%)
Apr 23, 2021 5.767 5.858 5.730 5.831 17,872,500 +0.07(+1.27%)
Apr 22, 2021 5.821 5.858 5.730 5.757 18,906,186 -0.08(-1.41%)
Apr 21, 2021 5.776 5.876 5.748 5.840 27,730,000 +0.07(+1.27%)
Apr 20, 2021 5.730 5.785 5.694 5.767 18,716,438 +0.03(+0.48%)
Apr 19, 2021 5.794 5.794 5.703 5.739 15,238,667 -0.03(-0.48%)
Apr 16, 2021 5.703 5.785 5.694 5.767 16,398,681 +0.06(+1.12%)
Apr 15, 2021 5.767 5.794 5.703 5.703 19,664,954 -0.04(-0.64%)
Apr 14, 2021 5.657 5.776 5.657 5.739 20,399,266 +0.07(+1.29%)
Apr 13, 2021 5.703 5.703 5.630 5.666 17,315,656 -0.03(-0.48%)
Apr 12, 2021 5.757 5.794 5.666 5.694 19,347,430 -0.11(-1.89%)
Apr 09, 2021 5.776 5.831 5.730 5.803 19,821,542 +0.04(+0.63%)
Apr 08, 2021 5.794 5.812 5.730 5.767 14,239,318 -0.02(-0.32%)
Apr 07, 2021 5.803 5.821 5.739 5.785 15,388,919 -0.01(-0.16%)
Apr 06, 2021 5.730 5.794 5.712 5.794 20,405,170 +0.04(+0.64%)
Apr 05, 2021 5.730 5.794 5.712 5.757 19,654,576 +0.03(+0.48%)
Apr 01, 2021 5.593 5.739 5.593 5.730 22,742,372 +0.16(+2.96%)
Mar 31, 2021 5.611 5.666 5.556 5.566 20,190,950 -0.03(-0.49%)
Mar 30, 2021 5.620 5.648 5.566 5.593 17,622,680 -0.03(-0.49%)
Mar 29, 2021 5.657 5.739 5.584 5.620 19,271,482 -0.06(-1.13%)
Mar 26, 2021 5.620 5.739 5.584 5.684 29,424,508 +0.06(+1.14%)
Mar 25, 2021 5.630 5.675 5.575 5.620 16,729,543 +0.04(+0.65%)
Mar 24, 2021 5.703 5.748 5.575 5.584 26,711,722 -0.12(-2.08%)
Mar 23, 2021 5.767 5.867 5.684 5.703 28,444,988 -0.06(-1.11%)
Mar 22, 2021 5.639 5.794 5.556 5.767 31,595,236 +0.21(+3.78%)
Mar 19, 2021 5.556 5.643 5.538 5.556 42,820,292 -0.02(-0.33%)
Mar 18, 2021 5.675 5.721 5.538 5.575 23,567,386 -0.17(-3.02%)
Mar 17, 2021 5.767 5.767 5.630 5.748 30,292,196 -0.04(-0.63%)
Mar 16, 2021 5.739 5.849 5.712 5.785 31,440,140 +0.07(+1.28%)
Mar 15, 2021 5.648 5.748 5.630 5.712 21,392,896 +0.08(+1.46%)
Mar 12, 2021 5.566 5.666 5.556 5.630 21,872,458 +0.02(+0.33%)
Mar 11, 2021 5.529 5.648 5.529 5.611 20,628,766 +0.07(+1.32%)
Mar 10, 2021 5.502 5.602 5.456 5.538 24,993,134 +0.08(+1.51%)
Mar 09, 2021 5.419 5.520 5.374 5.456 30,035,516 +0.05(+1.02%)
Mar 08, 2021 5.374 5.474 5.355 5.401 35,642,228 +0.02(+0.34%)
Mar 05, 2021 5.310 5.410 5.264 5.383 32,857,874 +0.09(+1.73%)
Mar 04, 2021 5.374 5.438 5.264 5.291 27,994,690 -0.09(-1.70%)
Mar 03, 2021 5.456 5.483 5.364 5.383 22,792,186 -0.08(-1.51%)
Mar 02, 2021 5.502 5.520 5.447 5.465 19,849,638 -0.04(-0.66%)
Mar 01, 2021 5.383 5.520 5.337 5.502 22,218,436 +0.16(+2.91%)
Feb 26, 2021 5.355 5.456 5.310 5.346 36,351,312 -0.01(-0.17%)
Feb 25, 2021 5.474 5.520 5.310 5.355 34,715,300 -0.12(-2.17%)
Feb 24, 2021 5.396 5.483 5.374 5.474 28,268,346 +0.04(+0.67%)
Feb 23, 2021 5.511 5.529 5.355 5.438 27,882,838 -0.06(-1.16%)
Feb 22, 2021 5.492 5.566 5.483 5.502 22,473,894 +0.01(+0.17%)
Feb 19, 2021 5.465 5.556 5.465 5.492 20,113,156 -0.01(-0.17%)
Feb 18, 2021 5.492 5.529 5.419 5.502 23,616,896 +0.01(+0.17%)
Feb 17, 2021 5.456 5.547 5.410 5.492 26,999,268 +0.02(+0.33%)
Feb 16, 2021 5.566 5.584 5.438 5.474 23,890,018 -0.09(-1.64%)
Feb 12, 2021 5.575 5.602 5.502 5.566 20,308,366 -0.02(-0.33%)
Feb 11, 2021 5.566 5.593 5.492 5.584 25,203,854 +0.04(+0.66%)
Feb 10, 2021 5.529 5.630 5.502 5.547 33,519,306 +0.01(+0.17%)
Feb 09, 2021 5.547 5.575 5.474 5.538 40,031,564 +0.02(+0.41%)
Feb 08, 2021 5.598 5.643 5.497 5.516 32,925,406 -0.05(-0.90%)
Feb 05, 2021 5.579 5.634 5.543 5.566 32,355,460 -0.01(-0.25%)
Feb 04, 2021 5.607 5.634 5.534 5.579 28,687,292 -0.05(-0.97%)
Feb 03, 2021 5.607 5.725 5.589 5.634 33,016,026 -0.02(-0.32%)
Feb 02, 2021 5.734 5.753 5.452 5.652 45,966,072 -0.05(-0.96%)
Feb 01, 2021 5.789 5.835 5.616 5.707 30,857,524 +0.00(+0.00%)
Jan 29, 2021 5.853 6.163 5.689 5.707 45,439,208 -0.13(-2.19%)
Jan 28, 2021 6.227 6.309 5.816 5.835 74,283,968 -0.43(-6.84%)
Jan 27, 2021 6.172 7.421 6.154 6.263 161,537,552 +0.29(+4.89%)
Jan 26, 2021 5.534 6.008 5.516 5.971 58,220,932 +0.45(+8.09%)
Jan 25, 2021 5.443 5.607 5.434 5.525 37,111,196 +0.08(+1.51%)
Jan 22, 2021 5.434 5.468 5.352 5.443 21,158,024 -0.02(-0.33%)
Jan 21, 2021 5.406 5.507 5.361 5.461 22,894,586 +0.03(+0.50%)
Jan 20, 2021 5.415 5.470 5.333 5.434 27,226,324 +0.01(+0.17%)
Jan 19, 2021 5.315 5.479 5.288 5.424 32,301,376 +0.14(+2.59%)
Jan 15, 2021 5.306 5.352 5.242 5.288 25,871,338 -0.03(-0.51%)
Jan 14, 2021 5.406 5.434 5.306 5.315 31,172,602 -0.05(-1.02%)
Jan 13, 2021 5.342 5.406 5.251 5.370 43,203,184 +0.01(+0.17%)
Jan 12, 2021 5.415 5.461 5.352 5.361 34,629,580 -0.05(-1.01%)
Jan 11, 2021 5.406 5.488 5.370 5.415 38,961,104 +0.03(+0.51%)
Jan 08, 2021 5.826 5.826 5.388 5.388 69,544,232 -0.46(-7.94%)
Jan 07, 2021 5.926 5.935 5.816 5.853 33,876,868 -0.09(-1.53%)
Jan 06, 2021 5.689 5.953 5.680 5.944 40,941,468 +0.26(+4.49%)
Jan 05, 2021 5.579 5.725 5.579 5.689 31,599,176 +0.06(+1.13%)
Jan 04, 2021 5.826 5.826 5.579 5.625 38,615,860 -0.18(-3.14%)
Dec 31, 2020 5.807 5.807 5.807 17,266,664 -0.04(-0.62%)
Dec 30, 2020 5.826 5.917 5.816 5.844 17,266,664 +0.00(+0.00%)
Dec 29, 2020 5.771 5.853 5.753 5.844 19,227,332 +0.06(+1.10%)
Dec 28, 2020 5.744 5.816 5.707 5.780 16,419,468 +0.03(+0.56%)
Dec 24, 2020 5.716 5.762 5.698 5.748 6,106,685 +0.03(+0.56%)
Dec 23, 2020 5.725 5.753 5.698 5.716 20,741,752 +0.00(+0.00%)
Dec 22, 2020 5.725 5.762 5.689 5.716 14,812,867 -0.04(-0.63%)
Dec 21, 2020 5.698 5.771 5.625 5.753 23,447,448 +0.00(+0.00%)
Dec 18, 2020 5.835 5.862 5.716 5.753 42,714,436 -0.06(-1.10%)
Dec 17, 2020 5.835 5.853 5.762 5.816 20,344,386 +0.01(+0.16%)
Dec 16, 2020 5.826 5.844 5.780 5.807 15,107,274 -0.02(-0.31%)
Dec 15, 2020 5.789 5.844 5.744 5.826 12,476,895 +0.05(+0.95%)
Dec 14, 2020 5.880 5.880 5.753 5.771 18,986,808 -0.08(-1.40%)
Dec 11, 2020 5.835 5.880 5.798 5.853 21,842,042 +0.03(+0.47%)
Dec 10, 2020 5.826 5.853 5.762 5.826 27,119,182 -0.02(-0.31%)
Dec 09, 2020 6.081 6.131 5.816 5.844 32,397,398 -0.18(-3.03%)
Dec 08, 2020 6.044 6.090 5.935 6.026 50,485,136 +0.08(+1.38%)
Dec 07, 2020 5.789 5.990 5.771 5.944 24,145,494 +0.16(+2.84%)
Dec 04, 2020 5.853 5.913 5.771 5.780 21,091,882 -0.08(-1.40%)
Dec 03, 2020 5.853 5.908 5.816 5.862 23,878,938 +0.00(+0.00%)
Dec 02, 2020 5.935 5.944 5.853 5.862 19,131,096 -0.08(-1.38%)
Dec 01, 2020 5.935 6.017 5.908 5.944 27,876,566 +0.03(+0.46%)
Nov 30, 2020 5.953 5.962 5.835 5.917 26,706,476 -0.05(-0.92%)
Nov 27, 2020 5.926 6.040 5.926 5.971 11,940,575 +0.07(+1.24%)
Nov 25, 2020 5.962 5.971 5.780 5.899 28,449,016 -0.07(-1.22%)
Nov 24, 2020 6.035 6.072 5.962 5.971 21,124,496 -0.01(-0.15%)
Nov 23, 2020 5.871 6.017 5.862 5.981 23,925,116 +0.13(+2.18%)
Nov 20, 2020 5.816 5.889 5.799 5.853 17,057,102 +0.01(+0.16%)
Nov 19, 2020 5.716 5.871 5.707 5.844 21,606,312 +0.08(+1.42%)
Nov 18, 2020 5.862 5.908 5.753 5.762 22,532,098 -0.08(-1.40%)
Nov 17, 2020 5.725 5.889 5.725 5.844 19,168,280 +0.04(+0.63%)
Nov 16, 2020 5.780 5.826 5.744 5.807 22,267,590 +0.09(+1.59%)
Nov 13, 2020 5.607 5.734 5.598 5.716 21,927,490 +0.15(+2.62%)
Nov 12, 2020 5.607 5.661 5.497 5.570 24,115,844 -0.06(-1.13%)
Nov 11, 2020 5.525 5.707 5.479 5.634 24,899,256 +0.17(+3.17%)
Nov 10, 2020 5.443 5.598 5.434 5.461 34,811,336 -0.05(-0.99%)
Nov 09, 2020 5.698 5.762 5.516 5.516 31,518,322 +0.02(+0.33%)
Nov 06, 2020 5.525 5.561 5.479 5.497 23,511,390 -0.05(-0.99%)
Nov 05, 2020 5.397 5.570 5.388 5.552 26,275,816 +0.20(+3.65%)
Nov 04, 2020 5.347 5.402 5.265 5.356 28,691,978 +0.06(+1.20%)
Nov 03, 2020 5.293 5.375 5.284 5.293 29,446,858 +0.04(+0.69%)
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.