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 (%)
Jan 29, 2021 5.802 6.110 5.640 5.658 45,835,056 -0.13(-2.19%)
Jan 28, 2021 6.173 6.254 5.766 5.784 74,931,096 -0.42(-6.84%)
Jan 27, 2021 6.119 7.357 6.101 6.209 162,944,800 +0.29(+4.89%)
Jan 26, 2021 5.486 5.956 5.468 5.920 58,728,128 +0.44(+8.09%)
Jan 25, 2021 5.396 5.558 5.387 5.477 37,434,496 +0.08(+1.51%)
Jan 22, 2021 5.387 5.420 5.305 5.396 21,342,344 -0.02(-0.33%)
Jan 21, 2021 5.360 5.459 5.314 5.414 23,094,034 +0.03(+0.50%)
Jan 20, 2021 5.369 5.423 5.287 5.387 27,463,508 +0.01(+0.17%)
Jan 19, 2021 5.269 5.432 5.242 5.378 32,582,772 +0.14(+2.59%)
Jan 15, 2021 5.260 5.305 5.197 5.242 26,096,718 -0.03(-0.51%)
Jan 14, 2021 5.360 5.387 5.260 5.269 31,444,166 -0.05(-1.02%)
Jan 13, 2021 5.296 5.360 5.206 5.323 43,579,552 +0.01(+0.17%)
Jan 12, 2021 5.369 5.414 5.305 5.314 34,931,256 -0.05(-1.01%)
Jan 11, 2021 5.360 5.441 5.323 5.369 39,300,520 +0.03(+0.51%)
Jan 08, 2021 5.775 5.775 5.341 5.341 70,150,072 -0.46(-7.94%)
Jan 07, 2021 5.875 5.884 5.766 5.802 34,171,992 -0.09(-1.53%)
Jan 06, 2021 5.640 5.902 5.631 5.893 41,298,136 +0.25(+4.49%)
Jan 05, 2021 5.531 5.676 5.531 5.640 31,874,456 +0.06(+1.13%)
Jan 04, 2021 5.775 5.775 5.531 5.576 38,952,264 -0.18(-3.14%)
Dec 31, 2020 5.757 5.757 5.757 17,417,084 -0.04(-0.62%)
Dec 30, 2020 5.775 5.866 5.766 5.793 17,417,084 +0.00(+0.00%)
Dec 29, 2020 5.721 5.802 5.703 5.793 19,394,834 +0.06(+1.10%)
Dec 28, 2020 5.694 5.766 5.658 5.730 16,562,508 +0.03(+0.56%)
Dec 24, 2020 5.667 5.712 5.649 5.698 6,159,884 +0.03(+0.56%)
Dec 23, 2020 5.676 5.703 5.649 5.667 20,922,446 +0.00(+0.00%)
Dec 22, 2020 5.676 5.712 5.640 5.667 14,941,911 -0.04(-0.63%)
Dec 21, 2020 5.649 5.721 5.576 5.703 23,651,714 +0.00(+0.00%)
Dec 18, 2020 5.784 5.811 5.667 5.703 43,086,548 -0.06(-1.10%)
Dec 17, 2020 5.784 5.802 5.712 5.766 20,521,618 +0.01(+0.16%)
Dec 16, 2020 5.775 5.793 5.730 5.757 15,238,883 -0.02(-0.31%)
Dec 15, 2020 5.739 5.793 5.694 5.775 12,585,588 +0.05(+0.95%)
Dec 14, 2020 5.830 5.830 5.703 5.721 19,152,212 -0.08(-1.40%)
Dec 11, 2020 5.784 5.830 5.748 5.802 22,032,320 +0.03(+0.47%)
Dec 10, 2020 5.775 5.802 5.712 5.775 27,355,434 -0.02(-0.31%)
Dec 09, 2020 6.028 6.078 5.766 5.793 32,679,632 -0.18(-3.03%)
Dec 08, 2020 5.992 6.037 5.884 5.974 50,924,944 +0.08(+1.38%)
Dec 07, 2020 5.739 5.938 5.721 5.893 24,355,840 +0.16(+2.84%)
Dec 04, 2020 5.802 5.862 5.721 5.730 21,275,626 -0.08(-1.40%)
Dec 03, 2020 5.802 5.857 5.766 5.811 24,086,962 +0.00(+0.00%)
Dec 02, 2020 5.884 5.893 5.802 5.811 19,297,758 -0.08(-1.38%)
Dec 01, 2020 5.884 5.965 5.857 5.893 28,119,414 +0.03(+0.46%)
Nov 30, 2020 5.902 5.911 5.784 5.866 26,939,132 -0.05(-0.92%)
Nov 27, 2020 5.875 5.988 5.875 5.920 12,044,597 +0.07(+1.24%)
Nov 25, 2020 5.911 5.920 5.730 5.848 28,696,852 -0.07(-1.22%)
Nov 24, 2020 5.983 6.019 5.911 5.920 21,308,524 -0.01(-0.15%)
Nov 23, 2020 5.820 5.965 5.811 5.929 24,133,542 +0.13(+2.18%)
Nov 20, 2020 5.766 5.839 5.748 5.802 17,205,698 +0.01(+0.16%)
Nov 19, 2020 5.667 5.820 5.658 5.793 21,794,538 +0.08(+1.42%)
Nov 18, 2020 5.811 5.857 5.703 5.712 22,728,388 -0.08(-1.40%)
Nov 17, 2020 5.676 5.839 5.676 5.793 19,335,266 +0.04(+0.63%)
Nov 16, 2020 5.730 5.775 5.694 5.757 22,461,576 +0.09(+1.59%)
Nov 13, 2020 5.558 5.685 5.549 5.667 22,118,512 +0.14(+2.62%)
Nov 12, 2020 5.558 5.613 5.450 5.522 24,325,932 -0.06(-1.13%)
Nov 11, 2020 5.477 5.658 5.432 5.585 25,116,168 +0.17(+3.17%)
Nov 10, 2020 5.396 5.549 5.387 5.414 35,114,596 -0.05(-0.99%)
Nov 09, 2020 5.649 5.712 5.468 5.468 31,792,898 +0.02(+0.33%)
Nov 06, 2020 5.477 5.513 5.432 5.450 23,716,212 -0.05(-0.99%)
Nov 05, 2020 5.350 5.522 5.341 5.504 26,504,720 +0.19(+3.65%)
Nov 04, 2020 5.301 5.355 5.220 5.310 28,941,932 +0.06(+1.20%)
Nov 03, 2020 5.247 5.328 5.238 5.247 29,703,388 +0.04(+0.69%)
Nov 02, 2020 5.220 5.301 5.175 5.211 24,360,744 +0.05(+0.87%)
Oct 30, 2020 5.202 5.265 5.139 5.166 24,735,546 -0.09(-1.72%)
Oct 29, 2020 5.121 5.301 5.103 5.256 29,805,248 +0.12(+2.28%)
Oct 28, 2020 5.265 5.283 5.130 5.139 26,268,010 -0.19(-3.55%)
Oct 27, 2020 5.274 5.346 5.193 5.328 22,760,050 +0.11(+2.07%)
Oct 26, 2020 5.346 5.391 5.211 5.220 26,653,832 -0.17(-3.18%)
Oct 23, 2020 5.409 5.445 5.319 5.391 24,090,990 -0.01(-0.17%)
Oct 22, 2020 5.418 5.436 5.247 5.400 34,841,576 +0.12(+2.22%)
Oct 21, 2020 5.256 5.337 5.211 5.283 36,046,648 +0.05(+1.03%)
Oct 20, 2020 5.247 5.283 5.193 5.229 22,008,824 +0.06(+1.22%)
Oct 19, 2020 5.265 5.310 5.157 5.166 23,637,382 -0.10(-1.88%)
Oct 16, 2020 5.265 5.292 5.224 5.265 31,584,174 +0.00(+0.00%)
Oct 15, 2020 5.211 5.283 5.175 5.265 32,365,344 +0.00(+0.00%)
Oct 14, 2020 5.310 5.346 5.238 5.265 21,784,526 -0.05(-0.85%)
Oct 13, 2020 5.328 5.391 5.265 5.310 32,509,466 -0.02(-0.34%)
Oct 12, 2020 5.292 5.364 5.274 5.328 30,143,554 +0.06(+1.20%)
Oct 09, 2020 5.382 5.436 5.265 5.265 23,390,866 -0.11(-2.01%)
Oct 08, 2020 5.328 5.391 5.193 5.373 36,945,460 +0.13(+2.41%)
Oct 07, 2020 5.202 5.310 5.184 5.247 36,094,684 +0.23(+4.68%)
Oct 06, 2020 5.049 5.112 4.986 5.013 30,330,180 -0.05(-0.89%)
Oct 05, 2020 5.040 5.103 4.977 5.058 24,292,470 +0.05(+0.90%)
Oct 02, 2020 4.977 5.103 4.959 5.013 35,441,184 -0.08(-1.59%)
Oct 01, 2020 4.868 5.103 4.850 5.094 47,996,708 +0.26(+5.41%)
Sep 30, 2020 4.760 4.904 4.751 4.832 31,139,644 +0.10(+2.10%)
Sep 29, 2020 4.778 4.796 4.679 4.733 19,794,058 -0.04(-0.76%)
Sep 28, 2020 4.688 4.796 4.688 4.769 24,550,360 +0.15(+3.32%)
Sep 25, 2020 4.553 4.670 4.517 4.616 27,783,730 +0.02(+0.39%)
Sep 24, 2020 4.481 4.625 4.463 4.598 28,286,104 +0.07(+1.59%)
Sep 23, 2020 4.643 4.688 4.517 4.526 26,841,716 -0.10(-2.14%)
Sep 22, 2020 4.625 4.688 4.544 4.625 36,948,668 +0.02(+0.39%)
Sep 21, 2020 4.571 4.607 4.508 4.607 33,447,172 -0.05(-0.97%)
Sep 18, 2020 4.778 4.796 4.625 4.652 54,828,956 -0.14(-2.83%)
Sep 17, 2020 4.796 4.841 4.751 4.787 38,067,604 -0.08(-1.67%)
Sep 16, 2020 4.886 4.968 4.841 4.868 45,807,440 +0.04(+0.75%)
Sep 15, 2020 5.040 5.040 4.805 4.832 51,947,812 -0.25(-4.96%)
Sep 14, 2020 4.968 5.112 4.968 5.085 32,445,052 +0.14(+2.92%)
Sep 11, 2020 5.040 5.062 4.913 4.941 28,964,250 -0.09(-1.79%)
Sep 10, 2020 5.130 5.202 4.986 5.031 34,641,620 -0.12(-2.28%)
Sep 09, 2020 5.103 5.175 5.022 5.148 33,034,844 +0.08(+1.60%)
Sep 08, 2020 5.139 5.157 5.040 5.067 35,931,080 -0.09(-1.75%)
Sep 04, 2020 5.229 5.252 5.103 5.157 26,739,422 -0.04(-0.69%)
Sep 03, 2020 5.355 5.400 5.166 5.193 37,654,988 -0.15(-2.87%)
Sep 02, 2020 5.247 5.373 5.238 5.346 39,371,220 +0.09(+1.72%)
Sep 01, 2020 5.256 5.265 5.220 5.256 24,976,960 -0.04(-0.68%)
Aug 31, 2020 5.328 5.337 5.274 5.292 20,854,224 -0.08(-1.51%)
Aug 28, 2020 5.337 5.391 5.319 5.373 19,656,198 +0.05(+1.02%)
Aug 27, 2020 5.274 5.373 5.274 5.319 25,033,982 +0.06(+1.20%)
Aug 26, 2020 5.238 5.292 5.229 5.256 16,963,782 -0.03(-0.51%)
Aug 25, 2020 5.292 5.308 5.206 5.283 19,399,610 +0.01(+0.17%)
Aug 24, 2020 5.247 5.292 5.211 5.274 22,465,722 +0.03(+0.52%)
Aug 21, 2020 5.220 5.247 5.184 5.247 23,534,618 -0.01(-0.17%)
Aug 20, 2020 5.247 5.265 5.202 5.256 20,654,036 -0.04(-0.68%)
Aug 19, 2020 5.382 5.391 5.274 5.292 17,305,776 -0.07(-1.34%)
Aug 18, 2020 5.382 5.418 5.346 5.364 16,170,354 -0.04(-0.67%)
Aug 17, 2020 5.409 5.427 5.337 5.400 23,966,844 +0.01(+0.17%)
Aug 14, 2020 5.418 5.454 5.382 5.391 17,021,742 -0.03(-0.50%)
Aug 13, 2020 5.481 5.518 5.409 5.418 18,371,674 -0.07(-1.31%)
Aug 12, 2020 5.463 5.590 5.454 5.490 23,461,602 +0.04(+0.66%)
Aug 11, 2020 5.427 5.545 5.427 5.454 30,815,994 +0.03(+0.50%)
Aug 10, 2020 5.355 5.427 5.319 5.427 19,213,708 +0.04(+0.67%)
Aug 07, 2020 5.301 5.396 5.301 5.391 20,065,380 +0.05(+1.01%)
Aug 06, 2020 5.319 5.364 5.283 5.337 19,934,652 +0.02(+0.40%)
Aug 05, 2020 5.343 5.370 5.298 5.316 20,001,858 -0.01(-0.17%)
Aug 04, 2020 5.262 5.388 5.253 5.325 23,824,810 +0.04(+0.85%)
Aug 03, 2020 5.280 5.334 5.217 5.280 23,560,686 -0.01(-0.17%)
Jul 31, 2020 5.262 5.334 5.172 5.289 39,120,652 +0.01(+0.17%)
Jul 30, 2020 5.460 5.577 5.235 5.280 58,579,028 -0.04(-0.68%)
Jul 29, 2020 5.370 5.415 5.280 5.316 30,514,036 -0.04(-0.67%)
Jul 28, 2020 5.442 5.451 5.325 5.352 20,796,310 -0.04(-0.67%)
Jul 27, 2020 5.307 5.388 5.253 5.388 22,755,664 +0.08(+1.44%)
Jul 24, 2020 5.307 5.352 5.262 5.312 21,340,772 +0.01(+0.25%)
Jul 23, 2020 5.334 5.370 5.262 5.298 21,519,116 -0.04(-0.84%)
Jul 22, 2020 5.316 5.379 5.271 5.343 22,977,918 +0.06(+1.19%)
Jul 21, 2020 5.271 5.424 5.262 5.280 26,623,532 +0.04(+0.86%)
Jul 20, 2020 5.298 5.325 5.181 5.235 22,286,732 -0.06(-1.19%)
Jul 17, 2020 5.343 5.379 5.298 5.298 25,712,202 -0.05(-1.01%)
Jul 16, 2020 5.352 5.379 5.280 5.352 22,099,352 -0.05(-1.00%)
Jul 15, 2020 5.181 5.415 5.181 5.406 43,454,780 +0.31(+6.18%)
Jul 14, 2020 5.028 5.118 4.956 5.091 32,501,764 +0.06(+1.25%)
Jul 13, 2020 5.118 5.199 5.028 5.028 25,415,530 -0.10(-1.93%)
Jul 10, 2020 5.082 5.145 5.046 5.127 21,090,750 +0.06(+1.24%)
Jul 09, 2020 5.199 5.235 5.028 5.064 21,987,240 -0.11(-2.09%)
Jul 08, 2020 5.199 5.235 5.127 5.172 22,731,002 -0.04(-0.69%)
Jul 07, 2020 5.307 5.316 5.199 5.208 24,772,410 -0.07(-1.36%)
Jul 06, 2020 5.307 5.361 5.262 5.280 24,051,076 +0.03(+0.51%)
Jul 02, 2020 5.379 5.379 5.244 5.253 26,743,528 -0.04(-0.85%)
Jul 01, 2020 5.289 5.361 5.208 5.298 29,073,930 +0.02(+0.34%)
Jun 30, 2020 5.118 5.298 5.082 5.280 41,010,532 +0.15(+2.98%)
Jun 29, 2020 5.010 5.154 4.992 5.127 26,132,202 +0.14(+2.89%)
Jun 26, 2020 5.217 5.226 4.965 4.983 55,435,868 -0.25(-4.81%)
Jun 25, 2020 5.163 5.253 5.091 5.235 30,088,912 +0.04(+0.69%)
Jun 24, 2020 5.298 5.298 5.136 5.199 36,012,756 -0.11(-2.03%)
Jun 23, 2020 5.406 5.460 5.289 5.307 33,263,908 -0.05(-1.01%)
Jun 22, 2020 5.352 5.397 5.280 5.361 26,238,852 +0.00(+0.00%)
Jun 19, 2020 5.505 5.550 5.343 5.361 48,852,152 -0.12(-2.13%)
Jun 18, 2020 5.406 5.478 5.370 5.478 23,859,188 +0.06(+1.16%)
Jun 17, 2020 5.433 5.487 5.397 5.415 20,072,596 -0.01(-0.17%)
Jun 16, 2020 5.559 5.568 5.325 5.424 29,041,884 +0.04(+0.67%)
Jun 15, 2020 5.226 5.415 5.208 5.388 30,099,332 +0.05(+0.93%)
Jun 12, 2020 5.415 5.451 5.217 5.339 37,390,736 +0.08(+1.45%)
Jun 11, 2020 5.442 5.478 5.226 5.262 33,969,772 -0.33(-5.95%)
Jun 10, 2020 5.703 5.712 5.478 5.595 32,114,218 -0.09(-1.58%)
Jun 09, 2020 5.793 5.811 5.667 5.685 26,171,068 -0.17(-2.92%)
Jun 08, 2020 5.910 5.919 5.811 5.856 36,180,700 +0.00(+0.00%)
Jun 05, 2020 6.009 6.054 5.811 5.856 41,603,304 +0.05(+0.93%)
Jun 04, 2020 5.613 5.847 5.586 5.802 63,816,828 +0.18(+3.20%)
Jun 03, 2020 5.433 5.658 5.415 5.622 46,583,724 +0.24(+4.52%)
Jun 02, 2020 5.433 5.442 5.334 5.379 38,100,344 +0.01(+0.17%)
Jun 01, 2020 5.235 5.397 5.226 5.370 37,473,484 +0.13(+2.58%)
May 29, 2020 5.091 5.271 5.010 5.235 69,431,632 +0.13(+2.46%)
May 28, 2020 5.208 5.208 5.073 5.109 42,810,884 -0.02(-0.35%)
May 27, 2020 5.082 5.253 5.073 5.127 53,569,140 +0.20(+4.01%)
May 26, 2020 4.893 4.956 4.785 4.929 43,064,880 +0.16(+3.30%)
May 22, 2020 4.687 4.808 4.653 4.772 43,389,696 +0.12(+2.61%)
May 21, 2020 4.705 4.705 4.552 4.651 57,669,360 -0.05(-1.15%)
May 20, 2020 4.929 4.956 4.669 4.705 54,565,076 -0.20(-4.04%)
May 19, 2020 4.983 5.010 4.875 4.902 40,434,124 -0.05(-1.09%)
May 18, 2020 4.938 5.073 4.893 4.956 49,262,112 +0.15(+3.18%)
May 15, 2020 4.722 4.803 4.660 4.803 28,949,810 +0.05(+1.14%)
May 14, 2020 4.642 4.776 4.507 4.749 63,294,056 +0.05(+1.15%)
May 13, 2020 4.875 4.929 4.597 4.696 47,535,804 -0.19(-3.87%)
May 12, 2020 5.091 5.109 4.866 4.884 35,677,716 -0.21(-4.06%)
May 11, 2020 5.127 5.136 5.028 5.091 28,095,886 -0.08(-1.48%)
May 08, 2020 5.055 5.172 5.010 5.168 32,940,596 +0.20(+4.08%)
May 07, 2020 5.073 5.136 4.947 4.965 40,722,308 -0.11(-2.24%)
May 06, 2020 5.169 5.178 5.043 5.079 29,382,910 -0.07(-1.39%)
May 05, 2020 5.196 5.205 5.088 5.151 27,568,286 -0.01(-0.17%)
May 04, 2020 5.160 5.223 5.034 5.160 26,956,462 -0.04(-0.86%)
May 01, 2020 5.205 5.232 5.097 5.205 26,874,424 -0.10(-1.86%)
Apr 30, 2020 5.313 5.384 5.205 5.304 26,824,744 -0.01(-0.17%)
Apr 29, 2020 5.313 5.411 5.268 5.313 35,772,488 +0.14(+2.78%)
Apr 28, 2020 5.286 5.402 5.008 5.169 37,901,876 +0.13(+2.67%)
Apr 27, 2020 4.945 5.106 4.936 5.034 24,468,460 +0.09(+1.91%)
Apr 24, 2020 4.900 4.972 4.747 4.940 34,591,992 +0.12(+2.51%)
Apr 23, 2020 4.586 4.999 4.586 4.819 57,817,468 +0.29(+6.34%)
Apr 22, 2020 4.604 4.604 4.514 4.532 20,637,864 +0.04(+1.00%)
Apr 21, 2020 4.604 4.640 4.460 4.487 22,938,294 -0.20(-4.21%)
Apr 20, 2020 4.667 4.783 4.640 4.684 19,472,036 -0.06(-1.32%)
Apr 17, 2020 4.855 4.873 4.667 4.747 20,277,530 -0.01(-0.19%)
Apr 16, 2020 4.774 4.828 4.684 4.756 25,466,444 +0.00(+0.00%)
Apr 15, 2020 4.774 4.792 4.667 4.756 23,392,942 -0.11(-2.21%)
Apr 14, 2020 4.640 4.882 4.613 4.864 26,962,760 +0.27(+5.86%)
Apr 13, 2020 4.684 4.693 4.442 4.595 20,540,422 -0.12(-2.48%)
Apr 09, 2020 4.702 4.828 4.622 4.711 24,279,282 +0.07(+1.55%)
Apr 08, 2020 4.478 4.675 4.415 4.640 19,477,956 +0.23(+5.30%)
Apr 07, 2020 4.415 4.577 4.325 4.406 31,506,430 +0.11(+2.51%)
Apr 06, 2020 4.236 4.352 4.200 4.299 26,811,884 +0.28(+6.92%)
Apr 03, 2020 4.245 4.272 3.958 4.020 23,156,380 -0.24(-5.68%)
Apr 02, 2020 4.119 4.352 4.047 4.263 25,811,250 +0.10(+2.37%)
Apr 01, 2020 4.272 4.406 4.128 4.164 29,496,182 -0.27(-6.07%)
Mar 31, 2020 4.343 4.595 4.308 4.433 32,759,282 +0.12(+2.70%)
Mar 30, 2020 4.451 4.559 4.272 4.317 38,768,572 -0.11(-2.43%)
Mar 27, 2020 4.523 4.541 4.397 4.424 27,448,858 -0.24(-5.19%)
Mar 26, 2020 4.550 4.792 4.550 4.667 30,318,846 +0.13(+2.97%)
Mar 25, 2020 4.469 4.774 4.415 4.532 30,125,570 +0.06(+1.41%)
Mar 24, 2020 4.308 4.469 4.218 4.469 56,445,152 +0.41(+10.18%)
Mar 23, 2020 3.931 4.128 3.688 4.056 64,863,564 +0.07(+1.80%)
Mar 20, 2020 4.308 4.424 3.953 3.984 64,976,976 -0.31(-7.31%)
Mar 19, 2020 4.191 4.415 4.047 4.299 45,379,884 +0.04(+0.84%)
Mar 18, 2020 4.622 4.693 4.065 4.263 65,115,512 -0.61(-12.52%)
Mar 17, 2020 4.622 4.918 4.388 4.873 49,800,096 +0.31(+6.89%)
Mar 16, 2020 4.702 5.142 4.469 4.559 52,458,376 -0.74(-13.90%)
Mar 13, 2020 5.187 5.295 4.882 5.295 45,754,820 +0.31(+6.12%)
Mar 12, 2020 5.079 5.340 4.738 4.990 44,804,784 -0.44(-8.10%)
Mar 11, 2020 5.492 5.618 5.349 5.429 40,625,460 -0.25(-4.42%)
Mar 10, 2020 5.528 5.690 5.349 5.681 45,816,156 +0.26(+4.80%)
Mar 09, 2020 5.528 5.618 5.358 5.420 45,849,772 -0.36(-6.21%)
Mar 06, 2020 5.708 5.878 5.681 5.779 37,844,252 -0.18(-3.01%)
Mar 05, 2020 5.815 5.995 5.797 5.959 42,588,616 -0.01(-0.15%)
Mar 04, 2020 5.896 5.977 5.887 5.968 28,128,858 +0.15(+2.62%)
Mar 03, 2020 5.815 6.013 5.752 5.815 41,975,968 -0.06(-1.07%)
Mar 02, 2020 5.636 5.878 5.618 5.878 42,269,728 +0.19(+3.31%)
Feb 28, 2020 5.654 5.770 5.564 5.690 61,637,464 -0.11(-1.86%)
Feb 27, 2020 6.013 6.058 5.788 5.797 60,929,164 -0.30(-4.86%)
Feb 26, 2020 6.282 6.318 6.084 6.093 44,996,172 -0.17(-2.72%)
Feb 25, 2020 6.354 6.381 6.237 6.264 40,423,244 -0.05(-0.85%)
Feb 24, 2020 6.425 6.479 6.318 6.318 34,978,804 -0.18(-2.76%)
Feb 21, 2020 6.578 6.587 6.488 6.497 18,822,672 -0.09(-1.36%)
Feb 20, 2020 6.533 6.641 6.506 6.587 19,598,754 +0.08(+1.24%)
Feb 19, 2020 6.479 6.560 6.470 6.506 22,716,076 +0.01(+0.14%)
Feb 18, 2020 6.452 6.497 6.443 6.497 15,179,872 +0.03(+0.42%)
Feb 14, 2020 6.488 6.506 6.461 6.470 13,674,284 -0.02(-0.28%)
Feb 13, 2020 6.470 6.497 6.461 6.488 11,778,550 +0.04(+0.56%)
Feb 12, 2020 6.434 6.488 6.434 6.452 16,283,878 +0.03(+0.42%)
Feb 11, 2020 6.461 6.479 6.425 6.425 18,496,454 -0.02(-0.37%)
Feb 10, 2020 6.387 6.449 6.378 6.449 15,911,899 +0.08(+1.27%)
Feb 07, 2020 6.396 6.414 6.351 6.369 17,175,586 -0.07(-1.11%)
Feb 06, 2020 6.431 6.494 6.414 6.440 14,946,203 +0.02(+0.28%)
Feb 05, 2020 6.494 6.530 6.423 6.423 21,259,944 -0.04(-0.55%)
Feb 04, 2020 6.467 6.539 6.396 6.458 23,161,598 +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.