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

Sierra Wireless IN (NQ: SWIR )

30.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 12, 2023 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 (%)
Dec 31, 2002 4.300 4.440 4.190 4.380 20,000 +0.05(+1.13%)
Dec 30, 2002 4.220 4.410 4.190 4.331 15,800 +0.04(+0.96%)
Dec 27, 2002 4.320 4.370 4.250 4.290 15,700 -0.01(-0.26%)
Dec 26, 2002 4.261 4.400 4.261 4.301 12,900 +0.06(+1.44%)
Dec 24, 2002 4.080 4.240 4.080 4.240 13,800 +0.12(+2.91%)
Dec 23, 2002 4.250 4.120 3.900 4.120 13,100 +0.07(+1.73%)
Dec 20, 2002 4.250 4.310 3.980 4.050 22,300 -0.06(-1.46%)
Dec 19, 2002 4.120 4.410 4.100 4.110 45,100 -0.09(-2.14%)
Dec 18, 2002 4.490 4.490 4.030 4.200 113,700 -0.29(-6.46%)
Dec 17, 2002 4.690 4.750 4.360 4.490 98,000 -0.21(-4.47%)
Dec 16, 2002 4.650 4.820 4.650 4.700 19,500 -0.09(-1.88%)
Dec 13, 2002 4.670 4.820 4.650 4.790 18,100 -0.04(-0.81%)
Dec 12, 2002 5.000 5.250 4.680 4.829 52,000 -0.17(-3.42%)
Dec 11, 2002 5.040 5.200 4.950 5.000 30,000 -0.02(-0.40%)
Dec 10, 2002 4.630 5.020 4.630 5.020 24,600 +0.41(+8.89%)
Dec 09, 2002 4.910 4.920 4.500 4.610 39,500 -0.34(-6.87%)
Dec 06, 2002 5.060 5.160 4.840 4.950 80,200 -0.20(-3.88%)
Dec 05, 2002 5.440 5.570 5.150 5.150 15,400 -0.23(-4.28%)
Dec 04, 2002 5.640 5.680 5.200 5.380 81,400 -0.37(-6.43%)
Dec 03, 2002 5.800 5.800 5.540 5.750 64,800 -0.05(-0.86%)
Dec 02, 2002 5.460 5.970 5.420 5.800 147,000 +0.35(+6.42%)
Nov 29, 2002 5.100 5.450 5.060 5.450 52,500 +0.37(+7.28%)
Nov 27, 2002 5.070 5.130 4.880 5.080 64,500 +0.13(+2.63%)
Nov 26, 2002 4.900 5.090 4.900 4.950 61,600 +0.08(+1.64%)
Nov 25, 2002 4.660 5.130 4.660 4.870 129,200 +0.19(+4.04%)
Nov 22, 2002 4.690 4.760 4.420 4.681 61,300 +0.09(+1.98%)
Nov 21, 2002 4.730 4.800 4.590 4.590 100,600 +0.00(+0.00%)
Nov 20, 2002 4.300 4.710 4.300 4.590 88,700 +0.24(+5.52%)
Nov 19, 2002 4.260 4.419 4.250 4.350 31,500 +0.06(+1.43%)
Nov 18, 2002 4.060 4.450 4.060 4.288 75,000 +0.24(+6.02%)
Nov 15, 2002 4.140 4.140 4.000 4.045 27,100 -0.03(-0.64%)
Nov 14, 2002 4.200 4.270 3.980 4.071 66,400 -0.03(-0.71%)
Nov 13, 2002 3.960 4.150 3.910 4.100 103,200 +0.11(+2.76%)
Nov 12, 2002 4.100 4.300 3.960 3.990 97,600 -0.13(-3.13%)
Nov 11, 2002 4.180 4.180 3.930 4.119 18,800 -0.08(-1.93%)
Nov 08, 2002 4.240 4.330 4.200 4.200 91,400 +0.03(+0.72%)
Nov 07, 2002 4.100 4.320 3.900 4.170 48,500 -0.10(-2.34%)
Nov 06, 2002 4.501 4.501 4.180 4.270 63,500 -0.18(-4.04%)
Nov 05, 2002 4.950 4.950 4.350 4.450 74,000 -0.48(-9.74%)
Nov 04, 2002 5.209 5.400 4.780 4.930 95,300 +0.03(+0.61%)
Nov 01, 2002 4.500 5.000 4.420 4.900 80,100 +0.39(+8.65%)
Oct 31, 2002 4.450 4.570 4.411 4.510 76,800 +0.01(+0.22%)
Oct 30, 2002 4.190 4.750 4.100 4.500 81,849 +0.31(+7.40%)
Oct 29, 2002 4.310 4.310 4.000 4.190 54,150 +0.01(+0.24%)
Oct 28, 2002 4.050 4.400 3.910 4.180 152,215 +0.41(+10.88%)
Oct 25, 2002 3.890 3.900 3.550 3.770 74,767 +0.00(+0.00%)
Oct 24, 2002 3.650 3.940 3.500 3.770 170,030 +0.32(+9.28%)
Oct 23, 2002 3.090 3.950 3.050 3.450 304,867 +0.70(+25.45%)
Oct 22, 2002 2.380 2.910 2.310 2.750 41,100 +0.37(+15.55%)
Oct 21, 2002 2.110 2.380 2.110 2.380 27,600 +0.31(+14.98%)
Oct 18, 2002 2.060 2.100 2.030 2.070 17,900 -0.08(-3.68%)
Oct 17, 2002 2.169 2.170 2.149 2.149 6,800 +0.15(+7.45%)
Oct 16, 2002 2.000 2.090 1.950 2.000 20,800 -0.13(-6.10%)
Oct 15, 2002 2.000 2.240 2.000 2.130 48,600 +0.23(+12.11%)
Oct 14, 2002 2.190 2.190 1.900 1.900 1,100 +0.03(+1.60%)
Oct 11, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Oct 10, 2002 1.750 1.880 1.750 1.870 1,700 +0.09(+5.06%)
Oct 09, 2002 1.810 2.030 1.779 1.780 39,600 -0.11(-5.82%)
Oct 08, 2002 1.780 1.900 1.680 1.890 27,500 +0.24(+14.55%)
Oct 07, 2002 1.700 1.770 1.600 1.650 10,600 -0.05(-2.94%)
Oct 04, 2002 1.860 1.860 1.690 1.700 2,100 -0.16(-8.62%)
Oct 03, 2002 2.009 2.009 1.860 1.860 9,300 -0.14(-6.98%)
Oct 02, 2002 1.850 2.020 1.850 2.000 5,400 +0.11(+5.80%)
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.