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 )

3.030 -0.030 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 5.151 5.177 5.107 5.151 18,802,822 +0.04(+0.86%)
Jul 28, 2017 5.080 5.159 5.054 5.107 23,685,190 -0.02(-0.34%)
Jul 27, 2017 4.878 5.177 4.878 5.124 83,256,672 +0.39(+8.16%)
Jul 26, 2017 4.764 4.825 4.738 4.738 42,949,088 +0.00(+0.00%)
Jul 25, 2017 4.729 4.790 4.729 4.738 20,533,312 +0.01(+0.19%)
Jul 24, 2017 4.808 4.817 4.720 4.729 27,433,072 -0.08(-1.65%)
Jul 21, 2017 4.790 4.808 4.742 4.808 19,293,972 +0.00(+0.00%)
Jul 20, 2017 4.825 4.781 4.808 12,877,113 +0.03(+0.55%)
Jul 19, 2017 4.755 4.790 4.738 4.781 17,983,438 +0.03(+0.55%)
Jul 18, 2017 4.790 4.808 4.738 4.755 20,501,814 -0.04(-0.92%)
Jul 17, 2017 4.799 4.817 4.786 4.799 11,563,352 -0.02(-0.36%)
Jul 14, 2017 4.799 4.817 4.773 4.817 14,944,284 +0.04(+0.92%)
Jul 13, 2017 4.738 4.808 4.738 4.773 19,859,672 +0.02(+0.46%)
Jul 12, 2017 4.755 4.781 4.729 4.751 19,348,660 +0.01(+0.28%)
Jul 11, 2017 4.702 4.746 4.676 4.738 14,320,297 +0.04(+0.94%)
Jul 10, 2017 4.711 4.746 4.676 4.694 27,324,144 -0.03(-0.56%)
Jul 07, 2017 4.702 4.764 4.694 4.720 15,543,959 +0.02(+0.37%)
Jul 06, 2017 4.768 4.694 4.702 16,904,580 -0.06(-1.29%)
Jul 05, 2017 4.720 4.790 4.720 4.764 19,604,538 +0.04(+0.74%)
Jul 03, 2017 4.834 4.834 4.720 4.729 11,767,472 -0.08(-1.65%)
Jun 30, 2017 4.764 4.825 4.698 4.808 37,653,284 +0.10(+2.05%)
Jun 29, 2017 4.746 4.781 4.641 4.711 31,790,558 -0.04(-0.74%)
Jun 28, 2017 4.632 4.755 4.632 4.746 19,486,524 +0.12(+2.66%)
Jun 27, 2017 4.650 4.720 4.623 4.623 20,942,420 -0.04(-0.75%)
Jun 26, 2017 4.720 4.777 4.658 4.658 19,902,516 -0.04(-0.93%)
Jun 23, 2017 4.738 4.702 47,747,732 +0.10(+2.10%)
Jun 22, 2017 4.614 4.658 4.579 4.606 15,822,194 +0.00(+0.00%)
Jun 21, 2017 4.553 4.658 4.535 4.606 23,435,534 +0.05(+1.16%)
Jun 20, 2017 4.588 4.632 4.553 4.553 26,818,892 -0.05(-1.14%)
Jun 19, 2017 4.571 4.641 4.553 4.606 20,235,524 +0.06(+1.26%)
Jun 16, 2017 4.527 4.579 4.500 4.549 31,501,262 -0.00(-0.10%)
Jun 15, 2017 4.527 4.553 4.474 4.553 18,486,354 +0.02(+0.39%)
Jun 14, 2017 4.623 4.623 4.527 4.535 18,773,408 -0.07(-1.53%)
Jun 13, 2017 4.553 4.623 4.544 4.606 17,166,004 +0.04(+0.77%)
Jun 12, 2017 4.553 4.632 4.491 4.571 28,266,452 +0.00(+0.00%)
Jun 09, 2017 4.746 4.764 4.509 4.571 43,950,200 -0.18(-3.70%)
Jun 08, 2017 4.650 4.759 4.606 4.746 31,237,960 +0.07(+1.50%)
Jun 07, 2017 4.641 4.716 4.597 4.676 17,684,220 +0.03(+0.57%)
Jun 06, 2017 4.729 4.733 4.562 4.650 48,144,132 -0.08(-1.67%)
Jun 05, 2017 4.825 4.825 4.729 4.729 27,747,712 -0.09(-1.91%)
Jun 02, 2017 4.781 4.834 4.764 4.821 31,692,096 +0.02(+0.46%)
Jun 01, 2017 4.614 4.812 4.588 4.799 59,839,548 +0.18(+4.00%)
May 31, 2017 4.614 4.636 4.579 4.614 40,898,024 +0.02(+0.38%)
May 30, 2017 4.658 4.716 4.588 4.597 29,617,404 -0.05(-1.13%)
May 26, 2017 4.491 4.702 4.491 4.650 46,958,528 +0.15(+3.32%)
May 25, 2017 4.491 4.522 4.447 4.500 22,254,144 +0.01(+0.20%)
May 24, 2017 4.395 4.500 4.386 4.491 27,435,990 +0.12(+2.82%)
May 23, 2017 4.368 4.421 4.342 4.368 16,959,592 +0.03(+0.61%)
May 22, 2017 4.307 4.377 4.307 4.342 13,805,960 +0.03(+0.61%)
May 19, 2017 4.245 4.351 4.245 4.316 20,174,802 +0.04(+1.03%)
May 18, 2017 4.166 4.351 4.157 4.272 37,214,928 +0.11(+2.75%)
May 17, 2017 4.201 4.210 4.157 4.157 28,166,870 -0.05(-1.25%)
May 16, 2017 4.210 4.237 4.201 4.210 14,511,230 +0.01(+0.21%)
May 15, 2017 4.210 4.263 4.184 4.201 26,917,386 -0.03(-0.62%)
May 12, 2017 4.263 4.263 4.210 4.228 18,198,056 -0.02(-0.41%)
May 11, 2017 4.245 4.263 4.201 4.245 21,904,846 -0.02(-0.41%)
May 10, 2017 4.272 4.298 4.237 4.263 20,738,470 -0.02(-0.41%)
May 09, 2017 4.307 4.346 4.254 4.280 30,946,532 -0.03(-0.61%)
May 08, 2017 4.294 4.324 4.267 4.307 22,511,154 +0.02(+0.41%)
May 05, 2017 4.263 4.307 4.245 4.289 16,527,201 +0.05(+1.14%)
May 04, 2017 4.272 4.272 4.219 4.241 18,257,512 -0.01(-0.31%)
May 03, 2017 4.245 4.307 4.219 4.254 32,346,706 +0.01(+0.21%)
May 02, 2017 4.359 4.368 4.166 4.245 67,107,136 -0.11(-2.42%)
May 01, 2017 4.342 4.368 4.280 4.351 43,423,864 +0.01(+0.20%)
Apr 28, 2017 4.421 4.421 4.289 4.342 46,659,412 -0.06(-1.39%)
Apr 27, 2017 4.395 4.430 4.298 4.403 69,140,160 -0.08(-1.76%)
Apr 26, 2017 4.552 4.561 4.447 4.482 39,634,496 -0.08(-1.83%)
Apr 25, 2017 4.509 4.570 4.500 4.566 31,042,346 +0.07(+1.46%)
Apr 24, 2017 4.456 4.500 4.412 4.500 66,206,956 +0.05(+1.18%)
Apr 21, 2017 4.456 4.491 4.386 4.447 90,441,592 +0.00(+0.00%)
Apr 20, 2017 4.456 4.491 4.359 4.447 43,813,472 +0.00(+0.00%)
Apr 19, 2017 4.386 4.456 4.342 4.447 57,492,948 +0.01(+0.20%)
Apr 18, 2017 4.438 4.473 4.403 4.438 23,187,268 +0.01(+0.20%)
Apr 17, 2017 4.491 4.500 4.421 4.430 18,691,482 -0.04(-0.98%)
Apr 13, 2017 4.491 4.500 4.438 4.473 24,757,276 +0.01(+0.20%)
Apr 12, 2017 4.438 4.491 4.430 4.465 23,818,550 +0.03(+0.59%)
Apr 11, 2017 4.482 4.482 4.430 4.438 23,288,246 -0.04(-0.78%)
Apr 10, 2017 4.526 4.535 4.473 4.473 18,618,406 -0.05(-1.16%)
Apr 07, 2017 4.517 4.544 4.491 4.526 19,788,558 +0.03(+0.58%)
Apr 06, 2017 4.491 4.530 4.473 4.500 14,631,913 +0.02(+0.39%)
Apr 05, 2017 4.509 4.570 4.473 4.482 27,754,418 -0.01(-0.20%)
Apr 04, 2017 4.447 4.513 4.447 4.491 20,890,306 +0.02(+0.39%)
Apr 03, 2017 4.526 4.552 4.430 4.473 25,549,164 -0.04(-0.97%)
Mar 31, 2017 4.552 4.579 4.509 4.517 15,509,382 -0.05(-1.15%)
Mar 30, 2017 4.509 4.579 4.500 4.570 15,779,502 +0.06(+1.36%)
Mar 29, 2017 4.500 4.509 4.469 4.509 19,814,200 +0.03(+0.59%)
Mar 28, 2017 4.491 4.544 4.465 4.482 29,006,944 +0.01(+0.20%)
Mar 27, 2017 4.438 4.509 4.421 4.473 22,254,318 +0.00(+0.00%)
Mar 24, 2017 4.517 4.517 4.438 4.473 29,193,266 -0.03(-0.58%)
Mar 23, 2017 4.456 4.526 4.438 4.500 30,102,656 +0.03(+0.59%)
Mar 22, 2017 4.509 4.517 4.438 4.473 37,112,644 -0.08(-1.73%)
Mar 21, 2017 4.675 4.684 4.535 4.552 38,057,496 -0.11(-2.26%)
Mar 20, 2017 4.684 4.710 4.640 4.658 15,496,415 -0.04(-0.93%)
Mar 17, 2017 4.719 4.728 4.623 4.702 42,951,324 +0.03(+0.56%)
Mar 16, 2017 4.623 4.693 4.596 4.675 21,953,370 +0.03(+0.57%)
Mar 15, 2017 4.745 4.780 4.649 4.649 36,520,436 -0.08(-1.67%)
Mar 14, 2017 4.737 4.772 4.666 4.728 34,221,224 -0.04(-0.92%)
Mar 13, 2017 4.851 4.548 4.772 72,997,672 +0.22(+4.82%)
Mar 10, 2017 4.509 4.552 4.500 4.552 29,251,308 +0.04(+0.78%)
Mar 09, 2017 4.526 4.544 4.473 4.517 21,329,638 -0.01(-0.19%)
Mar 08, 2017 4.500 4.535 4.491 4.526 21,211,624 +0.04(+0.78%)
Mar 07, 2017 4.465 4.509 4.456 4.491 19,673,242 +0.03(+0.59%)
Mar 06, 2017 4.465 4.473 4.443 4.465 18,404,730 -0.01(-0.29%)
Mar 03, 2017 4.482 4.509 4.456 4.478 18,279,678 -0.02(-0.49%)
Mar 02, 2017 4.509 4.517 4.473 4.500 28,103,622 -0.03(-0.68%)
Mar 01, 2017 4.500 4.544 4.495 4.530 20,287,354 +0.07(+1.47%)
Feb 28, 2017 4.552 4.552 4.456 4.465 36,378,436 -0.08(-1.74%)
Feb 27, 2017 4.500 4.544 4.491 4.544 27,661,868 +0.05(+1.17%)
Feb 24, 2017 4.456 4.500 4.430 4.491 17,693,606 +0.04(+0.99%)
Feb 23, 2017 4.535 4.544 4.430 4.447 25,530,100 -0.07(-1.55%)
Feb 22, 2017 4.552 4.579 4.473 4.517 50,428,932 +0.10(+2.18%)
Feb 21, 2017 4.377 4.447 4.342 4.421 27,892,174 +0.09(+2.02%)
Feb 17, 2017 4.333 4.333 4.333 0 +0.03(+0.61%)
Feb 16, 2017 4.333 4.386 4.280 4.307 36,349,848 +0.03(+0.61%)
Feb 15, 2017 4.237 4.311 4.175 4.280 44,388,216 +0.12(+2.95%)
Feb 14, 2017 4.184 4.193 4.149 4.158 24,597,052 -0.02(-0.42%)
Feb 13, 2017 4.158 4.175 4.140 4.175 15,574,484 +0.03(+0.63%)
Feb 10, 2017 4.131 4.158 4.114 4.149 19,971,792 +0.02(+0.53%)
Feb 09, 2017 4.140 4.158 4.114 4.127 23,311,100 +0.00(+0.11%)
Feb 08, 2017 4.158 4.158 4.096 4.123 19,049,720 -0.01(-0.32%)
Feb 07, 2017 4.193 4.193 4.131 4.136 21,046,260 -0.05(-1.26%)
Feb 06, 2017 4.219 4.219 4.180 4.188 17,328,490 -0.02(-0.52%)
Feb 03, 2017 4.166 4.210 4.166 4.210 17,214,378 +0.05(+1.27%)
Feb 02, 2017 4.219 4.219 4.140 4.158 32,355,576 -0.02(-0.42%)
Feb 01, 2017 4.149 4.184 4.131 4.175 32,295,558 +0.04(+1.06%)
Jan 31, 2017 4.193 4.193 4.123 4.131 23,404,778 -0.04(-0.84%)
Jan 30, 2017 4.140 4.166 4.105 4.166 27,379,844 +0.01(+0.21%)
Jan 27, 2017 4.193 4.201 4.149 4.158 25,906,650 +0.00(+0.00%)
Jan 26, 2017 4.105 4.166 4.096 4.158 26,253,552 +0.07(+1.60%)
Jan 25, 2017 4.070 4.114 4.066 4.092 18,850,896 +0.04(+0.97%)
Jan 24, 2017 4.009 4.053 4.009 4.053 23,306,526 +0.04(+0.87%)
Jan 23, 2017 4.026 4.044 4.009 4.018 17,141,008 +0.00(+0.00%)
Jan 20, 2017 4.026 4.035 4.000 4.018 17,531,274 +0.00(+0.00%)
Jan 19, 2017 4.009 4.026 3.983 4.018 16,432,025 -0.01(-0.22%)
Jan 18, 2017 4.018 4.026 3.974 4.026 23,483,506 +0.03(+0.66%)
Jan 17, 2017 4.018 4.031 3.991 4.000 14,876,094 -0.04(-0.87%)
Jan 13, 2017 4.035 4.035 4.035 0 +0.03(+0.66%)
Jan 12, 2017 4.018 4.035 3.956 4.009 22,883,602 -0.01(-0.22%)
Jan 11, 2017 4.044 4.053 3.983 4.018 37,099,216 -0.04(-0.86%)
Jan 10, 2017 4.026 4.083 4.000 4.053 23,489,032 +0.03(+0.65%)
Jan 09, 2017 3.991 4.035 3.969 4.026 38,497,944 +0.04(+0.88%)
Jan 06, 2017 4.070 4.070 3.991 3.991 28,766,540 -0.07(-1.72%)
Jan 05, 2017 3.991 4.061 3.991 4.061 41,412,688 +0.10(+2.43%)
Jan 04, 2017 3.904 3.983 3.898 3.965 30,643,968 +0.08(+2.03%)
Jan 03, 2017 3.930 3.947 3.851 3.886 38,981,664 -0.01(-0.22%)
Dec 30, 2016 3.895 3.895 3.895 0 -0.02(-0.56%)
Dec 29, 2016 3.930 3.956 3.904 3.917 21,031,610 -0.02(-0.56%)
Dec 28, 2016 3.965 3.983 3.939 3.939 17,066,644 -0.02(-0.55%)
Dec 27, 2016 3.939 4.009 3.939 3.961 22,437,038 +0.01(+0.33%)
Dec 23, 2016 3.948 3.948 3.948 0 +0.00(+0.00%)
Dec 22, 2016 3.956 3.983 3.939 3.948 13,060,814 -0.02(-0.44%)
Dec 21, 2016 3.974 4.000 3.956 3.965 17,165,430 +0.00(+0.00%)
Dec 20, 2016 3.956 3.991 3.956 3.965 19,499,268 +0.00(+0.00%)
Dec 19, 2016 3.956 3.974 3.948 3.965 30,529,548 +0.01(+0.22%)
Dec 16, 2016 3.948 3.974 3.921 3.956 35,444,548 +0.03(+0.67%)
Dec 15, 2016 3.956 3.983 3.921 3.930 29,991,494 -0.02(-0.44%)
Dec 14, 2016 3.948 4.018 3.930 3.948 32,376,240 -0.03(-0.66%)
Dec 13, 2016 3.913 3.974 3.913 3.974 36,117,108 +0.08(+2.02%)
Dec 12, 2016 3.948 3.974 3.895 3.895 23,606,336 -0.07(-1.87%)
Dec 09, 2016 4.000 4.009 3.956 3.969 27,901,418 -0.00(-0.11%)
Dec 08, 2016 3.948 4.000 3.921 3.974 26,494,302 +0.04(+0.89%)
Dec 07, 2016 3.851 3.983 3.834 3.939 36,264,120 +0.08(+2.04%)
Dec 06, 2016 3.790 3.869 3.781 3.860 31,987,212 +0.07(+1.85%)
Dec 05, 2016 3.781 3.825 3.751 3.790 54,555,020 +0.03(+0.70%)
Dec 02, 2016 3.965 4.026 3.694 3.764 106,627,896 -0.22(-5.60%)
Dec 01, 2016 4.000 4.035 3.948 3.987 35,379,908 -0.01(-0.33%)
Nov 30, 2016 4.044 4.070 3.991 4.000 35,827,900 -0.04(-0.87%)
Nov 29, 2016 3.991 4.053 3.983 4.035 41,663,688 +0.06(+1.54%)
Nov 28, 2016 4.009 4.035 3.974 3.974 24,343,512 -0.06(-1.41%)
Nov 25, 2016 4.018 4.053 4.009 4.031 12,185,963 +0.01(+0.33%)
Nov 23, 2016 4.018 4.018 4.018 0 -0.02(-0.43%)
Nov 22, 2016 4.009 4.070 3.974 4.035 34,881,644 +0.04(+0.88%)
Nov 21, 2016 3.991 4.018 3.983 4.000 34,780,620 +0.01(+0.22%)
Nov 18, 2016 3.991 4.044 3.991 3.991 20,374,762 -0.02(-0.44%)
Nov 17, 2016 3.948 4.018 3.939 4.009 24,905,362 +0.05(+1.33%)
Nov 16, 2016 4.000 4.009 3.948 3.956 50,313,276 -0.05(-1.31%)
Nov 15, 2016 3.930 4.026 3.886 4.009 90,413,464 +0.08(+2.12%)
Nov 14, 2016 3.816 3.991 3.816 3.926 88,284,488 +0.11(+2.87%)
Nov 11, 2016 3.746 3.834 3.738 3.816 53,912,620 +0.04(+1.16%)
Nov 10, 2016 3.764 3.825 3.746 3.773 72,677,312 +0.02(+0.47%)
Nov 09, 2016 3.624 3.790 3.615 3.755 74,929,792 +0.02(+0.47%)
Nov 08, 2016 3.685 3.755 3.685 3.738 57,019,580 +0.05(+1.31%)
Nov 07, 2016 3.641 3.694 3.632 3.689 44,348,824 +0.07(+2.06%)
Nov 04, 2016 3.598 3.650 3.589 3.615 53,116,564 +0.01(+0.24%)
Nov 03, 2016 3.615 3.632 3.598 3.606 54,124,516 +0.00(+0.00%)
Nov 02, 2016 3.632 3.650 3.598 3.606 49,387,248 -0.03(-0.72%)
Nov 01, 2016 3.650 3.656 3.615 3.632 60,205,036 -0.01(-0.24%)
Oct 31, 2016 3.589 3.641 3.580 3.641 58,925,044 +0.05(+1.46%)
Oct 28, 2016 3.571 3.624 3.571 3.589 87,022,536 +0.00(+0.00%)
Oct 27, 2016 3.729 3.729 3.554 3.589 125,648,912 -0.11(-3.07%)
Oct 26, 2016 3.659 3.711 3.641 3.702 73,531,808 +0.04(+1.19%)
Oct 25, 2016 3.632 3.659 3.624 3.659 42,186,568 +0.01(+0.24%)
Oct 24, 2016 3.632 3.659 3.624 3.650 65,637,496 +0.03(+0.72%)
Oct 21, 2016 3.606 3.624 3.589 3.624 30,090,076 +0.02(+0.48%)
Oct 20, 2016 3.615 3.632 3.598 3.606 52,731,376 -0.00(-0.12%)
Oct 19, 2016 3.580 3.624 3.580 3.611 39,339,288 +0.03(+0.85%)
Oct 18, 2016 3.598 3.615 3.580 3.580 38,010,784 -0.01(-0.24%)
Oct 17, 2016 3.589 3.606 3.563 3.589 60,110,380 +0.00(+0.00%)
Oct 14, 2016 3.589 3.615 3.580 3.589 51,924,096 +0.01(+0.24%)
Oct 13, 2016 3.571 3.589 3.536 3.580 49,245,812 +0.00(+0.00%)
Oct 12, 2016 3.571 3.589 3.554 3.580 48,132,776 +0.02(+0.49%)
Oct 11, 2016 3.615 3.615 3.554 3.563 51,032,364 -0.05(-1.33%)
Oct 10, 2016 3.632 3.650 3.606 3.611 37,619,840 -0.02(-0.60%)
Oct 07, 2016 3.641 3.641 3.598 3.632 46,571,620 +0.00(+0.12%)
Oct 06, 2016 3.632 3.641 3.615 3.628 36,288,252 -0.00(-0.12%)
Oct 05, 2016 3.650 3.659 3.632 3.632 35,472,684 -0.02(-0.48%)
Oct 04, 2016 3.667 3.685 3.624 3.650 50,784,948 -0.01(-0.24%)
Oct 03, 2016 3.641 3.676 3.641 3.659 54,147,516 +0.02(+0.48%)
Sep 30, 2016 3.641 3.659 3.624 3.641 43,316,864 +0.02(+0.60%)
Sep 29, 2016 3.632 3.667 3.615 3.619 52,806,692 -0.02(-0.48%)
Sep 28, 2016 3.632 3.650 3.624 3.637 52,046,944 +0.00(+0.12%)
Sep 27, 2016 3.632 3.659 3.624 3.632 25,202,584 -0.00(-0.12%)
Sep 26, 2016 3.650 3.659 3.628 3.637 51,060,228 -0.03(-0.95%)
Sep 23, 2016 3.667 3.685 3.650 3.672 49,280,052 +0.00(+0.00%)
Sep 22, 2016 3.659 3.685 3.650 3.672 56,475,612 +0.03(+0.72%)
Sep 21, 2016 3.606 3.659 3.598 3.646 59,245,008 +0.04(+1.09%)
Sep 20, 2016 3.615 3.632 3.589 3.606 46,050,520 -0.01(-0.24%)
Sep 19, 2016 3.598 3.641 3.589 3.615 60,013,444 +0.03(+0.73%)
Sep 16, 2016 3.624 3.624 3.580 3.589 67,867,904 -0.05(-1.32%)
Sep 15, 2016 3.571 3.641 3.554 3.637 64,953,324 +0.07(+1.83%)
Sep 14, 2016 3.571 3.598 3.554 3.571 56,974,256 +0.00(+0.00%)
Sep 13, 2016 3.598 3.624 3.554 3.571 73,236,800 -0.04(-1.21%)
Sep 12, 2016 3.571 3.632 3.554 3.615 54,685,896 +0.03(+0.98%)
Sep 09, 2016 3.659 3.667 3.584 3.580 63,146,372 -0.08(-2.26%)
Sep 08, 2016 3.641 3.676 3.624 3.663 51,417,892 +0.02(+0.48%)
Sep 07, 2016 3.632 3.659 3.624 3.646 68,466,856 +0.01(+0.36%)
Sep 06, 2016 3.641 3.650 3.615 3.632 74,195,640 -0.02(-0.48%)
Sep 02, 2016 3.650 3.650 3.650 3.650 65,426,552 +0.03(+0.72%)
Sep 01, 2016 3.632 3.659 3.598 3.624 68,159,400 +0.01(+0.24%)
Aug 31, 2016 3.641 3.650 3.598 3.615 45,962,700 -0.02(-0.48%)
Aug 30, 2016 3.650 3.659 3.624 3.632 50,937,620 +0.00(+0.00%)
Aug 29, 2016 3.641 3.667 3.624 3.632 72,297,984 +0.00(+0.00%)
Aug 26, 2016 3.659 3.667 3.589 3.632 78,500,376 +0.01(+0.24%)
Aug 25, 2016 3.606 3.667 3.598 3.624 73,582,752 +0.01(+0.24%)
Aug 24, 2016 3.667 3.672 3.598 3.615 56,942,492 -0.04(-1.19%)
Aug 23, 2016 3.659 3.685 3.641 3.659 67,272,864 +0.02(+0.48%)
Aug 22, 2016 3.641 3.667 3.624 3.641 60,858,664 -0.02(-0.48%)
Aug 19, 2016 3.641 3.667 3.624 3.659 44,931,744 +0.00(+0.00%)
Aug 18, 2016 3.702 3.702 3.641 3.659 59,881,656 -0.04(-1.18%)
Aug 17, 2016 3.676 3.702 3.659 3.702 55,090,204 +0.03(+0.95%)
Aug 16, 2016 3.685 3.702 3.667 3.667 61,923,924 -0.03(-0.83%)
Aug 15, 2016 3.685 3.720 3.676 3.698 40,915,168 +0.03(+0.71%)
Aug 12, 2016 3.685 3.711 3.667 3.672 20,027,802 -0.02(-0.59%)
Aug 11, 2016 3.685 3.737 3.676 3.694 28,649,430 +0.02(+0.47%)
Aug 10, 2016 3.659 3.694 3.650 3.676 27,422,472 +0.02(+0.48%)
Aug 09, 2016 3.694 3.699 3.646 3.659 52,950,880 -0.03(-0.71%)
Aug 08, 2016 3.711 3.720 3.641 3.685 58,670,628 -0.02(-0.47%)
Aug 05, 2016 3.711 3.746 3.685 3.702 99,658,576 +0.01(+0.24%)
Aug 04, 2016 3.694 3.737 3.667 3.694 78,716,408 +0.00(+0.00%)
Aug 03, 2016 3.685 3.729 3.680 3.694 72,150,792 +0.00(+0.00%)
Aug 02, 2016 3.772 3.777 3.667 3.694 101,103,808 -0.10(-2.53%)
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.