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 (%)
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%)
Nov 02, 2020 5.265 5.347 5.220 5.256 24,150,354 +0.05(+0.87%)
Oct 30, 2020 5.247 5.311 5.184 5.211 24,521,920 -0.09(-1.72%)
Oct 29, 2020 5.165 5.347 5.147 5.302 29,547,838 +0.12(+2.28%)
Oct 28, 2020 5.311 5.329 5.175 5.184 26,041,150 -0.19(-3.55%)
Oct 27, 2020 5.320 5.393 5.238 5.375 22,563,484 +0.11(+2.07%)
Oct 26, 2020 5.393 5.438 5.256 5.265 26,423,638 -0.17(-3.18%)
Oct 23, 2020 5.456 5.493 5.365 5.438 23,882,932 -0.01(-0.17%)
Oct 22, 2020 5.466 5.484 5.293 5.447 34,540,672 +0.12(+2.22%)
Oct 21, 2020 5.302 5.384 5.256 5.329 35,735,336 +0.05(+1.03%)
Oct 20, 2020 5.293 5.329 5.238 5.275 21,818,746 +0.06(+1.22%)
Oct 19, 2020 5.311 5.356 5.202 5.211 23,433,240 -0.10(-1.88%)
Oct 16, 2020 5.311 5.338 5.270 5.311 31,311,400 +0.00(+0.00%)
Oct 15, 2020 5.256 5.329 5.220 5.311 32,085,824 +0.00(+0.00%)
Oct 14, 2020 5.356 5.393 5.284 5.311 21,596,386 -0.05(-0.85%)
Oct 13, 2020 5.375 5.438 5.311 5.356 32,228,702 -0.02(-0.34%)
Oct 12, 2020 5.338 5.411 5.320 5.375 29,883,224 +0.06(+1.20%)
Oct 09, 2020 5.429 5.484 5.311 5.311 23,188,852 -0.11(-2.01%)
Oct 08, 2020 5.375 5.438 5.238 5.420 36,626,388 +0.13(+2.41%)
Oct 07, 2020 5.247 5.356 5.229 5.293 35,782,956 +0.24(+4.68%)
Oct 06, 2020 5.093 5.156 5.029 5.056 30,068,236 -0.05(-0.89%)
Oct 05, 2020 5.084 5.147 5.020 5.102 24,082,670 +0.05(+0.90%)
Oct 02, 2020 5.020 5.147 5.002 5.056 35,135,100 -0.08(-1.59%)
Oct 01, 2020 4.911 5.147 4.893 5.138 47,582,192 +0.26(+5.41%)
Sep 30, 2020 4.802 4.947 4.793 4.874 30,870,712 +0.10(+2.10%)
Sep 29, 2020 4.820 4.838 4.720 4.774 19,623,108 -0.04(-0.76%)
Sep 28, 2020 4.729 4.838 4.729 4.811 24,338,334 +0.15(+3.32%)
Sep 25, 2020 4.593 4.711 4.556 4.656 27,543,780 +0.02(+0.39%)
Sep 24, 2020 4.520 4.665 4.502 4.638 28,041,814 +0.07(+1.59%)
Sep 23, 2020 4.683 4.729 4.556 4.565 26,609,900 -0.10(-2.14%)
Sep 22, 2020 4.665 4.729 4.583 4.665 36,629,568 +0.02(+0.39%)
Sep 21, 2020 4.611 4.647 4.547 4.647 33,158,310 -0.05(-0.97%)
Sep 18, 2020 4.820 4.838 4.665 4.693 54,355,432 -0.14(-2.82%)
Sep 17, 2020 4.838 4.884 4.793 4.829 37,738,840 -0.08(-1.67%)
Sep 16, 2020 4.929 5.011 4.884 4.911 45,411,828 +0.04(+0.75%)
Sep 15, 2020 5.084 5.084 4.847 4.874 51,499,172 -0.25(-4.96%)
Sep 14, 2020 5.011 5.156 5.011 5.129 32,164,844 +0.15(+2.92%)
Sep 11, 2020 5.084 5.106 4.956 4.984 28,714,104 -0.09(-1.79%)
Sep 10, 2020 5.175 5.247 5.029 5.074 34,342,440 -0.12(-2.28%)
Sep 09, 2020 5.147 5.220 5.065 5.193 32,749,542 +0.08(+1.60%)
Sep 08, 2020 5.184 5.202 5.084 5.111 35,620,764 -0.09(-1.75%)
Sep 04, 2020 5.275 5.297 5.147 5.202 26,508,490 -0.04(-0.69%)
Sep 03, 2020 5.402 5.447 5.211 5.238 37,329,784 -0.15(-2.87%)
Sep 02, 2020 5.293 5.420 5.284 5.393 39,031,192 +0.09(+1.72%)
Sep 01, 2020 5.302 5.311 5.265 5.302 24,761,250 -0.04(-0.68%)
Aug 31, 2020 5.375 5.384 5.320 5.338 20,674,118 -0.08(-1.51%)
Aug 28, 2020 5.384 5.438 5.365 5.420 19,486,440 +0.05(+1.02%)
Aug 27, 2020 5.320 5.420 5.320 5.365 24,817,778 +0.06(+1.20%)
Aug 26, 2020 5.284 5.338 5.275 5.302 16,817,276 -0.03(-0.51%)
Aug 25, 2020 5.338 5.354 5.252 5.329 19,232,066 +0.01(+0.17%)
Aug 24, 2020 5.293 5.338 5.256 5.320 22,271,698 +0.03(+0.52%)
Aug 21, 2020 5.265 5.293 5.229 5.293 23,331,364 -0.01(-0.17%)
Aug 20, 2020 5.293 5.311 5.247 5.302 20,475,660 -0.04(-0.68%)
Aug 19, 2020 5.429 5.438 5.320 5.338 17,156,316 -0.07(-1.34%)
Aug 18, 2020 5.429 5.466 5.393 5.411 16,030,701 -0.04(-0.67%)
Aug 17, 2020 5.456 5.475 5.384 5.447 23,759,858 +0.01(+0.17%)
Aug 14, 2020 5.466 5.502 5.429 5.438 16,874,736 -0.03(-0.50%)
Aug 13, 2020 5.529 5.566 5.456 5.466 18,213,010 -0.07(-1.31%)
Aug 12, 2020 5.511 5.638 5.502 5.538 23,258,978 +0.04(+0.66%)
Aug 11, 2020 5.475 5.593 5.475 5.502 30,549,856 +0.03(+0.50%)
Aug 10, 2020 5.402 5.475 5.365 5.475 19,047,770 +0.04(+0.67%)
Aug 07, 2020 5.347 5.443 5.347 5.438 19,892,088 +0.05(+1.01%)
Aug 06, 2020 5.365 5.411 5.329 5.384 19,762,490 +0.02(+0.40%)
Aug 05, 2020 5.390 5.417 5.344 5.362 19,829,116 -0.01(-0.17%)
Aug 04, 2020 5.308 5.435 5.299 5.372 23,619,050 +0.05(+0.85%)
Aug 03, 2020 5.326 5.381 5.263 5.326 23,357,206 -0.01(-0.17%)
Jul 31, 2020 5.308 5.381 5.217 5.335 38,782,792 +0.01(+0.17%)
Jul 30, 2020 5.508 5.626 5.281 5.326 58,073,120 -0.04(-0.68%)
Jul 29, 2020 5.417 5.462 5.326 5.362 30,250,506 -0.04(-0.67%)
Jul 28, 2020 5.490 5.499 5.372 5.399 20,616,704 -0.04(-0.67%)
Jul 27, 2020 5.353 5.435 5.299 5.435 22,559,138 +0.08(+1.44%)
Jul 24, 2020 5.353 5.399 5.308 5.358 21,156,464 +0.01(+0.25%)
Jul 23, 2020 5.381 5.417 5.308 5.344 21,333,268 -0.05(-0.84%)
Jul 22, 2020 5.362 5.426 5.317 5.390 22,779,472 +0.06(+1.19%)
Jul 21, 2020 5.317 5.471 5.308 5.326 26,393,600 +0.05(+0.86%)
Jul 20, 2020 5.344 5.372 5.226 5.281 22,094,256 -0.06(-1.19%)
Jul 17, 2020 5.390 5.426 5.344 5.344 25,490,142 -0.05(-1.01%)
Jul 16, 2020 5.399 5.426 5.326 5.399 21,908,494 -0.05(-1.00%)
Jul 15, 2020 5.226 5.462 5.226 5.453 43,079,488 +0.32(+6.18%)
Jul 14, 2020 5.072 5.163 5.000 5.136 32,221,068 +0.06(+1.25%)
Jul 13, 2020 5.163 5.245 5.072 5.072 25,196,032 -0.10(-1.93%)
Jul 10, 2020 5.127 5.190 5.090 5.172 20,908,602 +0.06(+1.24%)
Jul 09, 2020 5.245 5.281 5.072 5.108 21,797,350 -0.11(-2.09%)
Jul 08, 2020 5.245 5.281 5.172 5.217 22,534,690 -0.04(-0.69%)
Jul 07, 2020 5.353 5.362 5.245 5.254 24,558,468 -0.07(-1.36%)
Jul 06, 2020 5.353 5.408 5.308 5.326 23,843,362 +0.03(+0.51%)
Jul 02, 2020 5.426 5.426 5.290 5.299 26,512,562 -0.05(-0.85%)
Jul 01, 2020 5.335 5.408 5.254 5.344 28,822,836 +0.02(+0.34%)
Jun 30, 2020 5.163 5.344 5.127 5.326 40,656,348 +0.15(+2.98%)
Jun 29, 2020 5.054 5.199 5.036 5.172 25,906,514 +0.15(+2.89%)
Jun 26, 2020 5.263 5.272 5.009 5.027 54,957,104 -0.25(-4.81%)
Jun 25, 2020 5.208 5.299 5.136 5.281 29,829,054 +0.04(+0.69%)
Jun 24, 2020 5.344 5.344 5.181 5.245 35,701,736 -0.11(-2.03%)
Jun 23, 2020 5.453 5.508 5.335 5.353 32,976,630 -0.05(-1.01%)
Jun 22, 2020 5.399 5.444 5.326 5.408 26,012,242 +0.00(+0.00%)
Jun 19, 2020 5.553 5.598 5.390 5.408 48,430,248 -0.12(-2.13%)
Jun 18, 2020 5.453 5.526 5.417 5.526 23,653,132 +0.06(+1.16%)
Jun 17, 2020 5.480 5.535 5.444 5.462 19,899,242 -0.01(-0.17%)
Jun 16, 2020 5.607 5.617 5.372 5.471 28,791,068 +0.04(+0.67%)
Jun 15, 2020 5.272 5.462 5.254 5.435 29,839,382 +0.05(+0.93%)
Jun 12, 2020 5.462 5.499 5.263 5.385 37,067,816 +0.08(+1.45%)
Jun 11, 2020 5.490 5.526 5.272 5.308 33,676,396 -0.34(-5.95%)
Jun 10, 2020 5.753 5.762 5.526 5.644 31,836,868 -0.09(-1.58%)
Jun 09, 2020 5.843 5.862 5.716 5.735 25,945,046 -0.17(-2.92%)
Jun 08, 2020 5.961 5.970 5.862 5.907 35,868,228 +0.00(+0.00%)
Jun 05, 2020 6.061 6.107 5.862 5.907 41,244,004 +0.05(+0.93%)
Jun 04, 2020 5.662 5.898 5.635 5.852 63,265,684 +0.18(+3.20%)
Jun 03, 2020 5.480 5.707 5.462 5.671 46,181,412 +0.24(+4.52%)
Jun 02, 2020 5.480 5.490 5.381 5.426 37,771,296 +0.01(+0.17%)
Jun 01, 2020 5.281 5.444 5.272 5.417 37,149,852 +0.14(+2.58%)
May 29, 2020 5.136 5.317 5.054 5.281 68,831,992 +0.13(+2.46%)
May 28, 2020 5.254 5.254 5.117 5.154 42,441,152 -0.02(-0.35%)
May 27, 2020 5.127 5.299 5.117 5.172 53,106,496 +0.20(+4.01%)
May 26, 2020 4.936 5.000 4.827 4.972 42,692,956 +0.16(+3.30%)
May 22, 2020 4.727 4.850 4.693 4.814 43,014,968 +0.12(+2.61%)
May 21, 2020 4.745 4.745 4.591 4.691 57,171,308 -0.05(-1.15%)
May 20, 2020 4.972 5.000 4.709 4.745 54,093,832 -0.20(-4.04%)
May 19, 2020 5.027 5.054 4.918 4.945 40,084,920 -0.05(-1.09%)
May 18, 2020 4.981 5.117 4.936 5.000 48,836,664 +0.15(+3.18%)
May 15, 2020 4.764 4.845 4.700 4.845 28,699,790 +0.05(+1.14%)
May 14, 2020 4.682 4.818 4.546 4.791 62,747,428 +0.05(+1.15%)
May 13, 2020 4.918 4.972 4.637 4.736 47,125,268 -0.19(-3.87%)
May 12, 2020 5.136 5.154 4.909 4.927 35,369,588 -0.21(-4.06%)
May 11, 2020 5.172 5.181 5.072 5.136 27,853,240 -0.08(-1.48%)
May 08, 2020 5.099 5.217 5.054 5.213 32,656,108 +0.20(+4.08%)
May 07, 2020 5.117 5.181 4.990 5.009 40,370,616 -0.11(-2.24%)
May 06, 2020 5.214 5.223 5.087 5.124 29,129,148 -0.07(-1.39%)
May 05, 2020 5.241 5.250 5.133 5.196 27,330,196 -0.01(-0.17%)
May 04, 2020 5.205 5.268 5.078 5.205 26,723,654 -0.05(-0.86%)
May 01, 2020 5.250 5.277 5.142 5.250 26,642,328 -0.10(-1.86%)
Apr 30, 2020 5.359 5.431 5.250 5.350 26,593,076 -0.01(-0.17%)
Apr 29, 2020 5.359 5.459 5.314 5.359 35,463,540 +0.14(+2.78%)
Apr 28, 2020 5.332 5.449 5.051 5.214 37,574,540 +0.14(+2.67%)
Apr 27, 2020 4.988 5.151 4.979 5.078 24,257,142 +0.10(+1.91%)
Apr 24, 2020 4.943 5.015 4.789 4.983 34,293,244 +0.12(+2.51%)
Apr 23, 2020 4.626 5.042 4.626 4.861 57,318,136 +0.29(+6.34%)
Apr 22, 2020 4.644 4.644 4.553 4.571 20,459,628 +0.05(+1.00%)
Apr 21, 2020 4.644 4.680 4.499 4.526 22,740,190 -0.20(-4.21%)
Apr 20, 2020 4.707 4.825 4.680 4.725 19,303,868 -0.06(-1.32%)
Apr 17, 2020 4.897 4.915 4.707 4.789 20,102,406 -0.01(-0.19%)
Apr 16, 2020 4.816 4.870 4.725 4.798 25,246,506 +0.00(+0.00%)
Apr 15, 2020 4.816 4.834 4.707 4.798 23,190,912 -0.11(-2.21%)
Apr 14, 2020 4.680 4.924 4.653 4.906 26,729,898 +0.27(+5.86%)
Apr 13, 2020 4.725 4.734 4.481 4.635 20,363,026 -0.12(-2.48%)
Apr 09, 2020 4.743 4.870 4.662 4.752 24,069,596 +0.07(+1.55%)
Apr 08, 2020 4.517 4.716 4.454 4.680 19,309,736 +0.24(+5.30%)
Apr 07, 2020 4.454 4.617 4.363 4.445 31,234,328 +0.11(+2.51%)
Apr 06, 2020 4.273 4.390 4.236 4.336 26,580,328 +0.28(+6.92%)
Apr 03, 2020 4.282 4.309 3.992 4.055 22,956,392 -0.24(-5.68%)
Apr 02, 2020 4.155 4.390 4.083 4.300 25,588,334 +0.10(+2.37%)
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.