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 )

3.120 +0.070 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2015 3.646 3.654 3.594 3.594 37,866,364 -0.04(-1.21%)
Oct 29, 2015 3.620 3.682 3.620 3.638 34,782,676 +0.02(+0.61%)
Oct 28, 2015 3.602 3.655 3.585 3.616 46,244,016 +0.02(+0.61%)
Oct 27, 2015 3.602 3.611 3.550 3.594 32,866,970 +0.00(+0.00%)
Oct 26, 2015 3.550 3.607 3.532 3.594 40,340,224 +0.05(+1.49%)
Oct 23, 2015 3.541 3.585 3.506 3.541 54,066,596 +0.04(+1.26%)
Oct 22, 2015 3.470 3.567 3.426 3.497 72,596,960 +0.05(+1.53%)
Oct 21, 2015 3.558 3.585 3.435 3.444 46,331,236 -0.09(-2.62%)
Oct 20, 2015 3.470 3.541 3.453 3.536 40,962,232 +0.07(+1.90%)
Oct 19, 2015 3.488 3.497 3.462 3.470 21,429,108 -0.02(-0.50%)
Oct 16, 2015 3.497 3.523 3.470 3.488 21,096,356 +0.00(+0.00%)
Oct 15, 2015 3.470 3.488 3.444 3.488 21,645,418 +0.03(+0.76%)
Oct 14, 2015 3.453 3.470 3.417 3.462 35,473,780 +0.02(+0.51%)
Oct 13, 2015 3.444 3.470 3.435 3.444 16,648,411 -0.01(-0.26%)
Oct 12, 2015 3.391 3.470 3.391 3.453 25,216,780 +0.06(+1.82%)
Oct 09, 2015 3.435 3.453 3.382 3.391 40,380,632 -0.04(-1.03%)
Oct 08, 2015 3.426 3.462 3.417 3.426 22,601,962 +0.00(+0.00%)
Oct 07, 2015 3.462 3.497 3.409 3.426 52,133,264 -0.02(-0.51%)
Oct 06, 2015 3.400 3.453 3.400 3.444 33,813,060 +0.04(+1.03%)
Oct 05, 2015 3.382 3.413 3.373 3.409 33,404,720 +0.04(+1.04%)
Oct 02, 2015 3.321 3.373 3.250 3.373 33,445,782 +0.04(+1.06%)
Oct 01, 2015 3.312 3.364 3.303 3.338 32,047,798 +0.04(+1.34%)
Sep 30, 2015 3.250 3.312 3.241 3.294 27,745,654 +0.08(+2.47%)
Sep 29, 2015 3.277 3.290 3.215 3.215 30,005,198 -0.06(-1.75%)
Sep 28, 2015 3.338 3.338 3.259 3.272 41,465,968 -0.07(-2.24%)
Sep 25, 2015 3.356 3.373 3.312 3.347 22,880,910 +0.02(+0.53%)
Sep 24, 2015 3.365 3.378 3.321 3.329 35,230,780 -0.04(-1.31%)
Sep 23, 2015 3.391 3.417 3.365 3.373 17,088,320 -0.02(-0.52%)
Sep 22, 2015 3.365 3.387 3.356 3.391 19,506,994 +0.00(+0.13%)
Sep 21, 2015 3.373 3.417 3.356 3.387 23,917,584 +0.02(+0.65%)
Sep 18, 2015 3.391 3.417 3.338 3.365 45,883,612 -0.04(-1.04%)
Sep 17, 2015 3.409 3.444 3.400 3.400 24,690,892 -0.01(-0.26%)
Sep 16, 2015 3.391 3.417 3.387 3.409 22,795,624 +0.01(+0.39%)
Sep 15, 2015 3.382 3.400 3.365 3.395 17,720,252 +0.02(+0.65%)
Sep 14, 2015 3.356 3.391 3.303 3.373 25,372,020 +0.02(+0.53%)
Sep 11, 2015 3.382 3.391 3.338 3.356 27,857,854 -0.04(-1.30%)
Sep 10, 2015 3.391 3.426 3.369 3.400 23,853,286 +0.02(+0.52%)
Sep 09, 2015 3.409 3.453 3.373 3.382 25,862,518 -0.01(-0.26%)
Sep 08, 2015 3.356 3.391 3.347 3.391 25,889,804 +0.06(+1.85%)
Sep 04, 2015 3.321 3.329 3.329 3.329 23,268,902 -0.02(-0.53%)
Sep 03, 2015 3.373 3.404 3.338 3.347 34,913,064 -0.02(-0.52%)
Sep 02, 2015 3.338 3.382 3.312 3.365 31,754,490 +0.05(+1.60%)
Sep 01, 2015 3.321 3.347 3.285 3.312 49,262,940 -0.05(-1.44%)
Aug 31, 2015 3.356 3.382 3.321 3.360 24,669,618 -0.01(-0.39%)
Aug 28, 2015 3.329 3.409 3.329 3.373 24,517,870 +0.04(+1.06%)
Aug 27, 2015 3.303 3.373 3.277 3.338 32,143,094 +0.06(+1.88%)
Aug 26, 2015 3.233 3.294 3.180 3.277 60,125,492 +0.08(+2.48%)
Aug 25, 2015 3.294 3.303 3.197 3.197 28,466,916 +0.03(+0.83%)
Aug 24, 2015 2.942 3.268 2.915 3.171 46,739,712 -0.11(-3.23%)
Aug 21, 2015 3.303 3.347 3.268 3.277 46,709,328 -0.07(-2.11%)
Aug 20, 2015 3.417 3.426 3.338 3.347 39,308,424 -0.09(-2.56%)
Aug 19, 2015 3.453 3.462 3.417 3.435 22,653,928 -0.03(-0.89%)
Aug 18, 2015 3.479 3.488 3.444 3.466 19,227,658 -0.01(-0.38%)
Aug 17, 2015 3.453 3.479 3.435 3.479 15,853,155 +0.01(+0.25%)
Aug 14, 2015 3.514 3.532 3.439 3.470 31,627,354 -0.04(-1.25%)
Aug 13, 2015 3.497 3.514 3.488 3.514 24,117,472 +0.03(+0.76%)
Aug 12, 2015 3.409 3.523 3.409 3.488 49,465,152 +0.05(+1.54%)
Aug 11, 2015 3.462 3.488 3.417 3.435 27,955,760 -0.04(-1.27%)
Aug 10, 2015 3.470 3.497 3.453 3.479 22,608,956 +0.01(+0.25%)
Aug 07, 2015 3.453 3.479 3.417 3.470 21,953,916 +0.03(+0.77%)
Aug 06, 2015 3.462 3.470 3.409 3.444 48,259,304 -0.01(-0.26%)
Aug 05, 2015 3.488 3.510 3.457 3.453 35,961,812 -0.03(-0.76%)
Aug 04, 2015 3.514 3.523 3.479 3.479 31,844,050 -0.01(-0.25%)
Aug 03, 2015 3.488 3.523 3.479 3.488 28,682,528 +0.00(+0.00%)
Jul 31, 2015 3.506 3.523 3.488 3.488 30,627,320 -0.01(-0.25%)
Jul 30, 2015 3.488 3.532 3.470 3.497 42,309,360 +0.02(+0.51%)
Jul 29, 2015 3.506 3.523 3.479 3.479 40,902,204 -0.01(-0.25%)
Jul 28, 2015 3.462 3.497 3.400 3.488 96,594,776 +0.11(+3.12%)
Jul 27, 2015 3.400 3.435 3.329 3.382 64,387,188 -0.04(-1.03%)
Jul 24, 2015 3.435 3.462 3.400 3.417 40,975,032 -0.00(-0.13%)
Jul 23, 2015 3.400 3.426 3.391 3.422 65,314,668 +0.03(+0.91%)
Jul 22, 2015 3.373 3.400 3.365 3.391 24,047,992 +0.00(+0.13%)
Jul 21, 2015 3.356 3.382 3.356 3.387 37,617,452 +0.01(+0.39%)
Jul 20, 2015 3.409 3.409 3.365 3.373 17,614,518 -0.03(-0.78%)
Jul 17, 2015 3.409 3.426 3.382 3.400 20,142,526 -0.02(-0.52%)
Jul 16, 2015 3.391 3.426 3.391 3.417 20,865,014 +0.04(+1.04%)
Jul 15, 2015 3.356 3.409 3.356 3.382 22,693,884 +0.01(+0.26%)
Jul 14, 2015 3.356 3.409 3.356 3.373 31,687,228 +0.01(+0.26%)
Jul 13, 2015 3.303 3.373 3.294 3.365 24,275,206 +0.08(+2.55%)
Jul 10, 2015 3.277 3.303 3.259 3.281 22,298,014 +0.02(+0.54%)
Jul 09, 2015 3.224 3.285 3.224 3.263 37,899,848 +0.06(+1.79%)
Jul 08, 2015 3.255 3.277 3.197 3.206 22,589,464 -0.06(-1.89%)
Jul 07, 2015 3.241 3.294 3.206 3.268 25,077,232 +0.03(+0.82%)
Jul 06, 2015 3.259 3.259 3.224 3.241 42,729,832 -0.04(-1.34%)
Jul 02, 2015 3.303 3.285 3.285 3.285 18,387,622 -0.02(-0.53%)
Jul 01, 2015 3.312 3.312 3.285 3.303 33,258,372 +0.02(+0.54%)
Jun 30, 2015 3.285 3.303 3.259 3.285 35,737,224 +0.02(+0.54%)
Jun 29, 2015 3.365 3.365 3.268 3.268 36,223,060 -0.13(-3.89%)
Jun 26, 2015 3.373 3.400 3.356 3.400 41,155,008 +0.04(+1.18%)
Jun 25, 2015 3.373 3.373 3.343 3.360 24,387,524 +0.00(+0.13%)
Jun 24, 2015 3.382 3.409 3.356 3.356 15,665,860 -0.04(-1.30%)
Jun 23, 2015 3.400 3.417 3.382 3.400 12,154,582 -0.02(-0.52%)
Jun 22, 2015 3.417 3.435 3.400 3.417 19,708,198 +0.01(+0.26%)
Jun 19, 2015 3.400 3.417 3.391 3.409 38,364,012 +0.00(+0.00%)
Jun 18, 2015 3.321 3.417 3.321 3.409 53,798,380 +0.09(+2.65%)
Jun 17, 2015 3.321 3.329 3.294 3.321 34,175,800 +0.01(+0.27%)
Jun 16, 2015 3.321 3.338 3.303 3.312 32,666,328 -0.01(-0.27%)
Jun 15, 2015 3.329 3.356 3.303 3.321 27,889,534 -0.04(-1.05%)
Jun 12, 2015 3.347 3.365 3.329 3.356 13,009,008 -0.01(-0.26%)
Jun 11, 2015 3.373 3.391 3.338 3.365 25,314,704 -0.01(-0.26%)
Jun 10, 2015 3.338 3.391 3.329 3.373 29,671,624 +0.04(+1.32%)
Jun 09, 2015 3.356 3.373 3.285 3.329 34,880,356 -0.03(-0.79%)
Jun 08, 2015 3.400 3.426 3.356 3.356 25,265,792 -0.06(-1.80%)
Jun 05, 2015 3.435 3.453 3.417 3.417 21,955,640 -0.02(-0.51%)
Jun 04, 2015 3.426 3.457 3.426 3.435 15,203,295 -0.01(-0.26%)
Jun 03, 2015 3.417 3.453 3.409 3.444 18,147,404 +0.04(+1.03%)
Jun 02, 2015 3.400 3.426 3.391 3.409 21,563,920 -0.01(-0.26%)
Jun 01, 2015 3.391 3.417 3.382 3.417 28,019,674 +0.02(+0.52%)
May 29, 2015 3.347 3.404 3.338 3.400 35,507,928 +0.05(+1.58%)
May 28, 2015 3.417 3.426 3.338 3.347 43,483,652 -0.09(-2.56%)
May 27, 2015 3.409 3.453 3.409 3.435 21,562,918 +0.03(+0.78%)
May 26, 2015 3.426 3.435 3.391 3.409 21,694,968 -0.04(-1.02%)
May 22, 2015 3.453 3.444 3.444 3.444 19,181,338 -0.02(-0.51%)
May 21, 2015 3.444 3.462 3.435 3.462 19,007,352 +0.02(+0.51%)
May 20, 2015 3.435 3.453 3.426 3.444 17,741,072 +0.01(+0.26%)
May 19, 2015 3.444 3.453 3.426 3.435 18,019,842 +0.00(+0.00%)
May 18, 2015 3.426 3.444 3.417 3.435 14,473,144 -0.01(-0.26%)
May 15, 2015 3.435 3.444 3.435 3.444 19,694,522 +0.02(+0.51%)
May 14, 2015 3.417 3.435 3.409 3.426 12,522,135 +0.03(+0.78%)
May 13, 2015 3.382 3.409 3.373 3.400 18,792,374 +0.02(+0.65%)
May 12, 2015 3.356 3.400 3.347 3.378 18,103,464 +0.00(+0.13%)
May 11, 2015 3.391 3.400 3.365 3.373 19,776,724 -0.04(-1.03%)
May 08, 2015 3.409 3.426 3.391 3.409 21,466,346 +0.02(+0.52%)
May 07, 2015 3.373 3.400 3.356 3.391 19,979,324 +0.02(+0.52%)
May 06, 2015 3.391 3.400 3.360 3.373 22,791,776 -0.01(-0.26%)
May 05, 2015 3.417 3.435 3.373 3.382 24,628,090 -0.04(-1.29%)
May 04, 2015 3.462 3.479 3.417 3.426 31,173,554 -0.04(-1.02%)
May 01, 2015 3.470 3.479 3.435 3.462 34,325,400 -0.02(-0.51%)
Apr 30, 2015 3.497 3.514 3.435 3.479 45,064,148 -0.03(-0.75%)
Apr 29, 2015 3.462 3.523 3.435 3.506 45,187,052 +0.03(+0.89%)
Apr 28, 2015 3.435 3.479 3.391 3.475 62,207,908 -0.00(-0.13%)
Apr 27, 2015 3.488 3.506 3.462 3.479 25,592,170 -0.01(-0.38%)
Apr 24, 2015 3.479 3.506 3.462 3.492 29,267,818 +0.03(+0.89%)
Apr 23, 2015 3.462 3.479 3.444 3.462 23,232,362 -0.01(-0.25%)
Apr 22, 2015 3.462 3.470 3.426 3.470 23,930,614 +0.00(+0.00%)
Apr 21, 2015 3.457 3.488 3.453 3.470 27,870,554 +0.03(+0.77%)
Apr 20, 2015 3.426 3.470 3.426 3.444 22,703,538 +0.03(+0.77%)
Apr 17, 2015 3.435 3.462 3.400 3.417 32,741,126 -0.05(-1.52%)
Apr 16, 2015 3.488 3.506 3.435 3.470 28,887,238 -0.01(-0.25%)
Apr 15, 2015 3.462 3.497 3.462 3.479 25,444,596 +0.02(+0.51%)
Apr 14, 2015 3.444 3.479 3.417 3.462 38,631,180 +0.01(+0.26%)
Apr 13, 2015 3.462 3.479 3.435 3.453 29,927,342 -0.02(-0.63%)
Apr 10, 2015 3.470 3.497 3.462 3.475 26,817,968 +0.01(+0.38%)
Apr 09, 2015 3.435 3.470 3.417 3.462 19,153,622 +0.03(+0.77%)
Apr 08, 2015 3.444 3.453 3.409 3.435 38,525,640 -0.00(-0.13%)
Apr 07, 2015 3.444 3.466 3.435 3.439 24,594,194 -0.00(-0.13%)
Apr 06, 2015 3.435 3.479 3.435 3.444 34,257,504 -0.00(-0.13%)
Apr 02, 2015 3.400 3.448 3.448 3.448 31,510,332 +0.06(+1.69%)
Apr 01, 2015 3.382 3.400 3.373 3.391 28,246,462 +0.03(+0.79%)
Mar 31, 2015 3.400 3.426 3.365 3.365 28,716,666 -0.04(-1.29%)
Mar 30, 2015 3.400 3.435 3.391 3.409 20,849,556 +0.02(+0.52%)
Mar 27, 2015 3.382 3.417 3.373 3.391 16,590,005 -0.01(-0.26%)
Mar 26, 2015 3.365 3.409 3.356 3.400 28,866,648 +0.03(+0.78%)
Mar 25, 2015 3.470 3.470 3.365 3.373 32,880,246 -0.08(-2.30%)
Mar 24, 2015 3.444 3.470 3.435 3.453 17,029,394 +0.01(+0.26%)
Mar 23, 2015 3.497 3.506 3.444 3.444 32,123,138 -0.06(-1.76%)
Mar 20, 2015 3.523 3.523 3.479 3.506 41,842,664 +0.02(+0.51%)
Mar 19, 2015 3.470 3.497 3.462 3.488 29,429,010 +0.01(+0.25%)
Mar 18, 2015 3.470 3.488 3.444 3.479 27,580,386 +0.00(+0.00%)
Mar 17, 2015 3.444 3.479 3.435 3.479 32,413,026 +0.02(+0.51%)
Mar 16, 2015 3.444 3.470 3.439 3.462 22,278,626 +0.02(+0.51%)
Mar 13, 2015 3.444 3.453 3.391 3.444 42,928,504 -0.01(-0.38%)
Mar 12, 2015 3.435 3.471 3.431 3.457 27,414,916 +0.03(+0.90%)
Mar 11, 2015 3.391 3.426 3.391 3.426 24,109,298 +0.03(+0.78%)
Mar 10, 2015 3.435 3.435 3.373 3.400 34,233,552 -0.06(-1.78%)
Mar 09, 2015 3.444 3.462 3.409 3.462 22,894,052 +0.03(+0.77%)
Mar 06, 2015 3.444 3.453 3.417 3.435 23,310,736 -0.03(-0.76%)
Mar 05, 2015 3.462 3.470 3.435 3.462 21,952,616 -0.01(-0.25%)
Mar 04, 2015 3.532 3.523 3.453 3.470 37,218,524 -0.05(-1.50%)
Mar 03, 2015 3.488 3.558 3.479 3.523 69,508,832 +0.04(+1.01%)
Mar 02, 2015 3.409 3.488 3.409 3.488 34,621,196 +0.06(+1.80%)
Feb 27, 2015 3.426 3.435 3.391 3.426 19,002,012 -0.01(-0.26%)
Feb 26, 2015 3.409 3.435 3.400 3.435 22,201,048 +0.02(+0.52%)
Feb 25, 2015 3.435 3.444 3.400 3.417 29,957,256 -0.03(-0.77%)
Feb 24, 2015 3.365 3.444 3.365 3.444 26,364,722 +0.07(+2.22%)
Feb 23, 2015 3.391 3.400 3.356 3.369 24,090,688 -0.03(-0.91%)
Feb 20, 2015 3.426 3.444 3.373 3.400 27,738,440 -0.01(-0.26%)
Feb 19, 2015 3.426 3.444 3.391 3.409 19,837,382 -0.03(-0.77%)
Feb 18, 2015 3.417 3.444 3.400 3.435 18,488,994 +0.01(+0.26%)
Feb 17, 2015 3.365 3.435 3.356 3.426 30,604,444 +0.05(+1.57%)
Feb 13, 2015 3.453 3.373 3.373 3.373 38,412,404 -0.06(-1.79%)
Feb 12, 2015 3.373 3.435 3.365 3.435 36,124,784 +0.08(+2.36%)
Feb 11, 2015 3.312 3.365 3.303 3.356 52,218,172 +0.05(+1.60%)
Feb 10, 2015 3.268 3.321 3.255 3.303 37,466,176 +0.04(+1.08%)
Feb 09, 2015 3.259 3.285 3.233 3.268 40,703,384 -0.01(-0.27%)
Feb 06, 2015 3.259 3.321 3.233 3.277 70,191,448 +0.03(+0.81%)
Feb 05, 2015 3.215 3.259 3.180 3.250 68,783,432 +0.07(+2.22%)
Feb 04, 2015 3.197 3.215 3.188 3.180 32,624,972 -0.03(-0.82%)
Feb 03, 2015 3.188 3.224 3.162 3.206 45,703,968 +0.03(+0.83%)
Feb 02, 2015 3.136 3.180 3.092 3.180 40,493,300 +0.05(+1.69%)
Jan 30, 2015 3.144 3.153 3.109 3.127 47,892,736 -0.04(-1.11%)
Jan 29, 2015 3.144 3.162 3.100 3.162 34,573,028 +0.03(+0.84%)
Jan 28, 2015 3.206 3.224 3.127 3.136 39,197,200 -0.07(-2.20%)
Jan 27, 2015 3.188 3.224 3.180 3.206 30,787,866 -0.02(-0.55%)
Jan 26, 2015 3.144 3.224 3.136 3.224 42,036,280 +0.08(+2.52%)
Jan 23, 2015 3.180 3.197 3.144 3.144 31,928,608 -0.04(-1.11%)
Jan 22, 2015 3.153 3.180 3.100 3.180 36,210,256 +0.04(+1.12%)
Jan 21, 2015 3.065 3.144 3.056 3.144 42,869,124 +0.07(+2.29%)
Jan 20, 2015 3.109 3.127 3.065 3.074 30,356,878 -0.04(-1.13%)
Jan 16, 2015 3.100 3.127 3.074 3.109 30,486,742 +0.01(+0.28%)
Jan 15, 2015 3.100 3.109 3.074 3.100 28,981,952 +0.01(+0.28%)
Jan 14, 2015 3.083 3.153 3.074 3.092 80,303,432 -0.03(-0.85%)
Jan 13, 2015 3.162 3.224 3.109 3.118 72,934,872 -0.03(-0.84%)
Jan 12, 2015 3.109 3.153 3.100 3.144 34,562,692 +0.04(+1.13%)
Jan 09, 2015 3.100 3.127 3.083 3.109 26,179,934 -0.01(-0.28%)
Jan 08, 2015 3.021 3.136 3.021 3.118 59,221,872 +0.11(+3.81%)
Jan 07, 2015 2.986 3.030 2.977 3.004 107,794,736 +0.05(+1.79%)
Jan 06, 2015 2.995 3.021 2.933 2.951 54,440,804 -0.04(-1.47%)
Jan 05, 2015 3.048 3.056 2.995 2.995 42,985,088 -0.07(-2.16%)
Jan 02, 2015 3.083 3.109 3.030 3.061 39,085,824 -0.02(-0.71%)
Dec 31, 2014 3.083 3.083 3.083 3.083 28,259,854 -0.01(-0.28%)
Dec 30, 2014 3.083 3.100 3.074 3.092 16,388,509 -0.00(-0.14%)
Dec 29, 2014 3.065 3.100 3.056 3.096 26,268,524 +0.02(+0.72%)
Dec 26, 2014 3.065 3.083 3.056 3.074 15,474,618 +0.00(+0.14%)
Dec 24, 2014 3.065 3.070 3.070 3.070 10,773,806 +0.00(+0.14%)
Dec 23, 2014 3.074 3.083 3.056 3.065 26,357,656 -0.01(-0.29%)
Dec 22, 2014 3.048 3.083 3.048 3.074 20,607,024 +0.02(+0.58%)
Dec 19, 2014 3.021 3.083 3.021 3.056 50,358,580 +0.01(+0.43%)
Dec 18, 2014 3.030 3.048 3.021 3.043 33,167,948 +0.04(+1.32%)
Dec 17, 2014 2.924 3.008 2.924 3.004 39,628,896 +0.07(+2.40%)
Dec 16, 2014 2.924 2.977 2.915 2.933 46,597,984 -0.01(-0.30%)
Dec 15, 2014 3.004 3.026 2.879 2.942 69,055,744 -0.06(-2.05%)
Dec 12, 2014 3.021 3.039 2.995 3.004 35,792,992 -0.04(-1.45%)
Dec 11, 2014 3.039 3.083 3.039 3.048 21,999,542 +0.02(+0.58%)
Dec 10, 2014 3.065 3.092 3.021 3.030 27,036,496 -0.04(-1.43%)
Dec 09, 2014 3.039 3.096 3.012 3.074 25,477,510 +0.02(+0.58%)
Dec 08, 2014 3.056 3.074 3.030 3.056 28,822,616 -0.02(-0.57%)
Dec 05, 2014 3.144 3.149 3.039 3.074 53,257,064 -0.08(-2.51%)
Dec 04, 2014 3.162 3.180 3.127 3.153 27,370,906 -0.02(-0.56%)
Dec 03, 2014 3.162 3.188 3.162 3.171 22,303,090 +0.01(+0.28%)
Dec 02, 2014 3.180 3.188 3.162 3.162 30,826,236 -0.02(-0.55%)
Dec 01, 2014 3.180 3.197 3.153 3.180 32,178,108 -0.02(-0.55%)
Nov 28, 2014 3.171 3.197 3.166 3.197 13,512,122 +0.03(+0.83%)
Nov 26, 2014 3.171 3.171 3.171 3.171 22,498,232 +0.00(+0.00%)
Nov 25, 2014 3.144 3.171 3.136 3.171 34,777,900 +0.03(+0.84%)
Nov 24, 2014 3.118 3.153 3.109 3.144 22,165,692 +0.03(+0.85%)
Nov 21, 2014 3.144 3.153 3.109 3.118 21,329,896 -0.00(-0.14%)
Nov 20, 2014 3.100 3.127 3.074 3.122 25,030,506 +0.02(+0.71%)
Nov 19, 2014 3.127 3.162 3.092 3.100 32,785,934 -0.04(-1.12%)
Nov 18, 2014 3.092 3.153 3.092 3.136 28,514,170 +0.04(+1.14%)
Nov 17, 2014 3.100 3.118 3.074 3.100 21,078,220 -0.01(-0.28%)
Nov 14, 2014 3.100 3.109 3.083 3.109 21,877,288 +0.02(+0.71%)
Nov 13, 2014 3.065 3.092 3.065 3.087 17,241,700 +0.01(+0.43%)
Nov 12, 2014 3.074 3.100 3.065 3.074 26,476,582 -0.01(-0.43%)
Nov 11, 2014 3.065 3.092 3.056 3.087 19,291,756 +0.01(+0.43%)
Nov 10, 2014 3.039 3.074 3.021 3.074 32,683,606 +0.03(+1.01%)
Nov 07, 2014 3.056 3.056 3.030 3.043 31,966,602 +0.00(+0.14%)
Nov 06, 2014 3.074 3.083 3.030 3.039 34,449,772 -0.04(-1.15%)
Nov 05, 2014 3.065 3.083 3.021 3.074 45,491,912 +0.01(+0.29%)
Nov 04, 2014 3.056 3.065 3.021 3.065 34,407,940 +0.00(+0.00%)
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.