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 )

3.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 5.853 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%)
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.