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 (%)
Jan 31, 2022 5.694 5.860 49,551,668 +0.16(+2.75%)
Jan 28, 2022 5.620 5.731 5.565 5.703 23,506,918 +0.06(+0.98%)
Jan 27, 2022 5.509 5.740 5.509 5.648 31,070,614 +0.14(+2.51%)
Jan 26, 2022 5.528 5.629 5.473 5.509 22,657,768 -0.07(-1.32%)
Jan 25, 2022 5.509 5.620 5.463 5.583 27,297,496 +0.01(+0.17%)
Jan 24, 2022 5.528 5.634 5.454 5.574 28,674,492 +0.04(+0.67%)
Jan 21, 2022 5.583 5.620 5.528 5.537 21,936,948 -0.03(-0.50%)
Jan 20, 2022 5.620 5.703 5.556 5.565 14,466,785 -0.06(-0.98%)
Jan 19, 2022 5.648 5.685 5.579 5.620 16,611,063 -0.01(-0.16%)
Jan 18, 2022 5.648 5.694 5.611 5.629 17,997,994 -0.06(-1.13%)
Jan 14, 2022 5.694 0 -0.17(-2.83%)
Jan 13, 2022 5.832 5.906 5.804 5.860 16,242,579 +0.03(+0.47%)
Jan 12, 2022 5.841 5.878 5.786 5.832 13,391,723 +0.01(+0.16%)
Jan 11, 2022 5.740 5.841 5.731 5.823 16,139,367 +0.06(+0.96%)
Jan 10, 2022 5.703 5.777 5.685 5.767 17,735,704 +0.06(+0.97%)
Jan 07, 2022 5.731 5.795 5.694 5.712 17,156,180 +0.01(+0.16%)
Jan 06, 2022 5.685 5.758 5.652 5.703 18,869,250 +0.04(+0.65%)
Jan 05, 2022 5.685 5.767 5.657 5.666 19,148,486 -0.02(-0.32%)
Jan 04, 2022 5.786 5.823 5.634 5.685 38,048,368 -0.18(-2.99%)
Jan 03, 2022 5.823 5.896 5.795 5.860 23,479,622 +0.01(+0.16%)
Dec 31, 2021 5.915 5.970 5.850 5.850 18,061,800 -0.06(-1.09%)
Dec 30, 2021 5.869 5.952 5.850 5.915 13,521,549 +0.05(+0.78%)
Dec 29, 2021 5.906 5.933 5.860 5.869 11,242,789 -0.04(-0.62%)
Dec 28, 2021 5.942 6.007 5.887 5.906 16,211,309 -0.04(-0.62%)
Dec 27, 2021 5.942 5.961 5.878 5.942 14,284,161 +0.02(+0.31%)
Dec 23, 2021 5.906 5.942 5.887 5.924 11,758,420 +0.05(+0.78%)
Dec 22, 2021 5.906 5.929 5.832 5.878 14,291,903 -0.03(-0.47%)
Dec 21, 2021 5.915 5.952 5.850 5.906 14,657,819 +0.06(+0.94%)
Dec 20, 2021 5.832 5.887 5.795 5.850 13,579,989 -0.03(-0.47%)
Dec 17, 2021 5.841 5.942 5.823 5.878 27,806,110 +0.04(+0.63%)
Dec 16, 2021 5.887 5.924 5.832 5.841 15,465,789 -0.04(-0.63%)
Dec 15, 2021 5.795 5.896 5.786 5.878 16,811,052 +0.07(+1.27%)
Dec 14, 2021 5.777 5.869 5.777 5.804 19,141,166 +0.01(+0.16%)
Dec 13, 2021 5.786 5.832 5.761 5.795 15,248,434 +0.01(+0.16%)
Dec 10, 2021 5.703 5.814 5.685 5.786 18,913,248 +0.11(+1.95%)
Dec 09, 2021 5.675 5.731 5.648 5.675 21,797,106 -0.05(-0.81%)
Dec 08, 2021 5.740 5.790 5.694 5.721 13,819,502 +0.01(+0.16%)
Dec 07, 2021 5.841 5.869 5.675 5.712 24,624,328 -0.11(-1.90%)
Dec 06, 2021 5.795 5.915 5.754 5.823 17,799,846 +0.10(+1.77%)
Dec 03, 2021 5.758 5.850 5.703 5.721 26,722,354 -0.04(-0.64%)
Dec 02, 2021 5.565 5.786 5.556 5.758 22,462,342 +0.22(+3.99%)
Dec 01, 2021 5.712 5.758 5.537 5.537 25,182,420 -0.08(-1.48%)
Nov 30, 2021 5.777 5.784 5.583 5.620 33,433,236 -0.16(-2.71%)
Nov 29, 2021 5.749 5.804 5.685 5.777 16,083,853 +0.09(+1.62%)
Nov 26, 2021 5.648 5.749 5.629 5.685 13,010,754 -0.04(-0.64%)
Nov 24, 2021 5.694 5.777 5.666 5.721 13,763,838 +0.02(+0.32%)
Nov 23, 2021 5.592 5.735 5.588 5.703 21,510,186 +0.10(+1.81%)
Nov 22, 2021 5.675 5.740 5.602 5.602 18,997,246 -0.10(-1.78%)
Nov 19, 2021 5.758 5.786 5.602 5.703 29,825,610 -0.12(-2.00%)
Nov 18, 2021 6.090 5.832 5.814 5.819 26,399,564 -0.29(-4.73%)
Nov 17, 2021 6.090 6.150 6.076 6.108 16,621,401 +0.00(+0.00%)
Nov 16, 2021 6.053 6.118 6.016 6.108 13,078,277 +0.00(+0.00%)
Nov 15, 2021 6.081 6.182 6.071 6.108 11,509,215 +0.02(+0.30%)
Nov 12, 2021 6.053 6.145 6.025 6.090 18,333,354 +0.04(+0.61%)
Nov 11, 2021 5.915 6.067 5.869 6.053 19,478,504 +0.13(+2.18%)
Nov 10, 2021 5.924 5.906 5.924 14,944,102 +0.00(+0.00%)
Nov 09, 2021 5.942 5.989 5.906 5.924 12,447,668 +0.01(+0.16%)
Nov 08, 2021 5.915 5.970 5.877 5.915 13,120,557 +0.01(+0.16%)
Nov 05, 2021 5.970 6.025 5.850 5.906 23,121,868 +0.01(+0.16%)
Nov 04, 2021 5.970 6.127 5.878 5.896 28,248,966 -0.06(-1.05%)
Nov 03, 2021 5.766 5.973 5.748 5.959 27,697,236 +0.18(+3.18%)
Nov 02, 2021 5.766 5.785 5.720 5.775 14,025,073 +0.01(+0.16%)
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.