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:

Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.903 4.904 4.823 4.832 21,963,492 -0.06(-1.27%)
Oct 30, 2017 4.912 4.938 4.850 4.894 22,135,418 -0.03(-0.54%)
Oct 27, 2017 4.929 4.938 4.832 4.921 34,357,968 -0.04(-0.72%)
Oct 26, 2017 4.992 4.992 4.921 4.956 14,497,521 +0.02(+0.36%)
Oct 25, 2017 5.027 5.063 4.850 4.938 32,917,052 -0.14(-2.80%)
Oct 24, 2017 5.054 5.134 5.054 5.080 30,560,294 +0.02(+0.35%)
Oct 23, 2017 5.125 5.134 5.045 5.063 22,688,062 -0.05(-0.96%)
Oct 20, 2017 5.134 5.134 5.089 5.112 9,331,155 +0.01(+0.26%)
Oct 19, 2017 5.080 5.116 5.063 5.098 9,879,460 -0.01(-0.17%)
Oct 18, 2017 5.063 5.125 5.054 5.107 12,901,005 +0.04(+0.70%)
Oct 17, 2017 5.045 5.089 5.036 5.072 9,892,750 +0.01(+0.18%)
Oct 16, 2017 5.072 5.080 5.058 5.063 8,856,353 -0.01(-0.18%)
Oct 13, 2017 5.107 5.107 5.054 5.072 9,767,822 +0.00(+0.00%)
Oct 12, 2017 5.089 5.134 5.009 5.072 22,886,628 -0.01(-0.17%)
Oct 11, 2017 5.036 5.107 5.009 5.080 15,947,206 +0.06(+1.24%)
Oct 10, 2017 5.080 5.089 5.018 5.018 11,343,550 -0.06(-1.22%)
Oct 09, 2017 5.098 5.134 5.072 5.080 8,105,660 -0.01(-0.17%)
Oct 06, 2017 5.107 5.125 5.036 5.089 12,139,033 -0.01(-0.17%)
Oct 05, 2017 5.072 5.143 5.063 5.098 19,252,684 +0.01(+0.17%)
Oct 04, 2017 5.000 5.098 4.974 5.089 25,294,090 +0.12(+2.32%)
Oct 03, 2017 4.885 4.974 4.885 4.974 19,508,274 +0.09(+1.82%)
Oct 02, 2017 4.903 4.929 4.867 4.885 18,063,504 -0.02(-0.36%)
Sep 29, 2017 4.850 4.947 4.841 4.903 17,761,624 +0.07(+1.47%)
Sep 28, 2017 4.885 4.912 4.832 4.832 13,186,479 -0.08(-1.63%)
Sep 27, 2017 4.858 4.921 4.841 4.912 18,073,802 +0.08(+1.65%)
Sep 26, 2017 4.885 4.912 4.814 4.832 15,894,563 -0.05(-1.09%)
Sep 25, 2017 4.912 4.929 4.876 4.885 14,418,977 -0.04(-0.72%)
Sep 22, 2017 4.858 4.921 4.858 4.921 9,328,273 +0.04(+0.91%)
Sep 21, 2017 4.876 4.912 4.858 4.876 8,291,627 -0.01(-0.18%)
Sep 20, 2017 4.850 4.903 4.841 4.885 22,837,874 +0.03(+0.55%)
Sep 19, 2017 4.858 4.889 4.850 4.858 11,933,350 -0.01(-0.18%)
Sep 18, 2017 4.876 4.912 4.841 4.867 20,296,984 -0.03(-0.54%)
Sep 15, 2017 4.823 4.894 4.814 4.894 33,930,276 +0.06(+1.29%)
Sep 14, 2017 4.814 4.850 4.787 4.832 18,897,740 +0.02(+0.37%)
Sep 13, 2017 4.947 4.956 4.770 4.814 30,268,740 -0.15(-3.04%)
Sep 12, 2017 4.903 4.965 4.876 4.965 21,537,848 +0.05(+1.08%)
Sep 11, 2017 4.903 4.921 4.850 4.912 22,054,000 +0.04(+0.91%)
Sep 08, 2017 4.921 4.921 4.796 4.867 27,929,294 -0.06(-1.26%)
Sep 07, 2017 4.974 5.000 4.894 4.929 17,532,844 -0.04(-0.89%)
Sep 06, 2017 4.956 5.000 4.929 4.974 16,574,689 +0.01(+0.18%)
Sep 05, 2017 5.045 5.063 4.943 4.965 22,377,890 -0.09(-1.76%)
Sep 01, 2017 5.098 5.107 5.040 5.054 14,649,503 -0.05(-1.04%)
Aug 31, 2017 5.072 5.107 5.045 5.107 15,669,294 +0.04(+0.88%)
Aug 30, 2017 4.983 5.107 4.983 5.063 18,673,730 +0.06(+1.24%)
Aug 29, 2017 4.921 5.000 4.903 5.000 12,160,881 +0.04(+0.90%)
Aug 28, 2017 4.965 4.983 4.929 4.956 11,569,941 +0.00(+0.00%)
Aug 25, 2017 4.965 4.992 4.938 4.956 11,564,048 +0.00(+0.00%)
Aug 24, 2017 4.947 4.974 4.903 4.956 12,766,174 +0.02(+0.36%)
Aug 23, 2017 5.000 5.027 4.938 4.938 19,720,328 -0.10(-1.94%)
Aug 22, 2017 4.912 5.036 4.912 5.036 26,490,148 +0.13(+2.72%)
Aug 21, 2017 4.876 4.912 4.858 4.903 11,719,731 +0.03(+0.55%)
Aug 18, 2017 4.841 4.903 4.832 4.876 14,107,441 +0.01(+0.18%)
Aug 17, 2017 4.938 4.956 4.858 4.867 21,398,196 -0.10(-1.97%)
Aug 16, 2017 4.983 4.996 4.929 4.965 12,633,523 -0.01(-0.18%)
Aug 15, 2017 4.992 5.005 4.903 4.974 23,956,100 -0.03(-0.53%)
Aug 14, 2017 4.992 5.027 4.965 5.000 16,659,790 +0.05(+1.08%)
Aug 11, 2017 4.858 4.978 4.850 4.947 20,820,482 +0.06(+1.27%)
Aug 10, 2017 4.885 4.921 4.876 4.885 19,142,334 -0.04(-0.90%)
Aug 09, 2017 4.912 4.947 4.867 4.929 20,923,828 +0.00(+0.00%)
Aug 08, 2017 4.956 5.009 4.912 4.929 24,368,850 -0.04(-0.72%)
Aug 07, 2017 4.921 4.974 4.921 4.965 15,809,906 +0.04(+0.72%)
Aug 04, 2017 5.009 5.031 4.921 4.930 21,340,130 -0.07(-1.42%)
Aug 03, 2017 5.018 5.089 4.987 5.000 19,616,668 -0.04(-0.70%)
Aug 02, 2017 5.107 5.133 4.974 5.036 20,792,382 -0.10(-1.90%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.