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 )

3.015 -0.005 (-0.17%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 5.844 6.087 5.844 6.060 42,528,136 +0.23(+3.86%)
Oct 30, 2019 5.771 5.835 5.672 5.835 22,161,842 +0.09(+1.57%)
Oct 29, 2019 5.807 5.835 5.726 5.744 22,111,014 -0.08(-1.39%)
Oct 28, 2019 5.816 5.853 5.807 5.825 13,104,486 +0.02(+0.31%)
Oct 25, 2019 5.807 5.862 5.771 5.807 19,190,538 -0.02(-0.31%)
Oct 24, 2019 5.780 5.835 5.699 5.825 26,466,132 +0.01(+0.15%)
Oct 23, 2019 5.780 5.835 5.771 5.816 14,004,510 +0.05(+0.78%)
Oct 22, 2019 5.789 5.798 5.753 5.771 18,047,194 -0.02(-0.31%)
Oct 21, 2019 5.807 5.853 5.744 5.789 15,851,802 -0.01(-0.16%)
Oct 18, 2019 5.862 5.862 5.780 5.798 14,976,307 -0.05(-0.77%)
Oct 17, 2019 5.835 5.862 5.771 5.844 16,874,788 +0.05(+0.78%)
Oct 16, 2019 5.780 5.844 5.744 5.798 18,163,396 +0.00(+0.00%)
Oct 15, 2019 5.717 5.835 5.717 5.798 19,791,136 +0.09(+1.58%)
Oct 14, 2019 5.690 5.735 5.636 5.708 11,993,266 +0.02(+0.32%)
Oct 11, 2019 5.690 5.749 5.681 5.690 15,538,751 +0.05(+0.96%)
Oct 10, 2019 5.618 5.690 5.609 5.636 15,387,321 +0.02(+0.32%)
Oct 09, 2019 5.645 5.663 5.582 5.618 12,626,006 -0.01(-0.16%)
Oct 08, 2019 5.690 5.699 5.618 5.627 19,408,614 -0.08(-1.42%)
Oct 07, 2019 5.735 5.780 5.690 5.708 16,666,252 -0.05(-0.78%)
Oct 04, 2019 5.726 5.816 5.726 5.753 16,331,740 +0.03(+0.47%)
Oct 03, 2019 5.618 5.744 5.573 5.726 24,378,794 +0.11(+1.93%)
Oct 02, 2019 5.573 5.645 5.555 5.618 19,774,894 +0.02(+0.32%)
Oct 01, 2019 5.663 5.717 5.564 5.600 16,802,914 -0.05(-0.80%)
Sep 30, 2019 5.636 5.654 5.609 5.645 14,135,574 +0.05(+0.89%)
Sep 27, 2019 5.672 5.690 5.564 5.596 16,017,583 -0.05(-0.88%)
Sep 26, 2019 5.681 5.708 5.609 5.645 11,656,128 -0.06(-1.11%)
Sep 25, 2019 5.618 5.717 5.618 5.708 14,208,897 +0.09(+1.60%)
Sep 24, 2019 5.735 5.744 5.609 5.618 20,736,316 -0.09(-1.58%)
Sep 23, 2019 5.672 5.708 5.663 5.708 15,094,068 +0.06(+1.12%)
Sep 20, 2019 5.735 5.744 5.618 5.645 49,862,840 -0.07(-1.26%)
Sep 19, 2019 5.753 5.762 5.708 5.717 17,458,954 -0.05(-0.78%)
Sep 18, 2019 5.835 5.835 5.699 5.762 24,595,898 -0.07(-1.24%)
Sep 17, 2019 5.726 5.853 5.699 5.835 23,442,850 +0.09(+1.57%)
Sep 16, 2019 5.726 5.753 5.690 5.744 17,899,598 -0.02(-0.31%)
Sep 13, 2019 5.835 5.844 5.726 5.762 17,309,364 -0.05(-0.93%)
Sep 12, 2019 5.862 5.871 5.744 5.816 20,741,954 -0.04(-0.62%)
Sep 11, 2019 5.762 5.862 5.744 5.853 27,590,816 +0.12(+2.04%)
Sep 10, 2019 5.654 5.735 5.645 5.735 17,450,278 +0.06(+1.11%)
Sep 09, 2019 5.645 5.690 5.591 5.672 22,372,408 +0.04(+0.64%)
Sep 06, 2019 5.663 5.690 5.623 5.636 26,270,220 -0.03(-0.48%)
Sep 05, 2019 5.636 5.690 5.609 5.663 20,314,594 +0.06(+1.13%)
Sep 04, 2019 5.609 5.627 5.582 5.600 21,662,084 +0.05(+0.81%)
Sep 03, 2019 5.528 5.573 5.501 5.555 15,956,873 -0.01(-0.16%)
Aug 30, 2019 5.618 5.627 5.555 5.564 13,522,733 -0.04(-0.64%)
Aug 29, 2019 5.564 5.627 5.555 5.600 21,740,740 +0.07(+1.31%)
Aug 28, 2019 5.438 5.564 5.438 5.528 19,472,168 +0.06(+1.16%)
Aug 27, 2019 5.501 5.528 5.429 5.465 22,047,758 -0.02(-0.33%)
Aug 26, 2019 5.456 5.483 5.429 5.483 14,858,505 +0.08(+1.50%)
Aug 23, 2019 5.537 5.573 5.375 5.402 22,504,880 -0.15(-2.76%)
Aug 22, 2019 5.555 5.591 5.510 5.555 12,352,048 +0.00(+0.00%)
Aug 21, 2019 5.519 5.591 5.510 5.555 10,744,784 +0.06(+1.15%)
Aug 20, 2019 5.564 5.591 5.483 5.492 18,274,150 -0.08(-1.46%)
Aug 19, 2019 5.537 5.609 5.519 5.573 21,963,388 +0.09(+1.64%)
Aug 16, 2019 5.438 5.546 5.420 5.483 14,975,974 +0.10(+1.84%)
Aug 15, 2019 5.438 5.456 5.375 5.384 19,435,038 -0.03(-0.50%)
Aug 14, 2019 5.429 5.438 5.384 5.411 25,692,530 -0.07(-1.32%)
Aug 13, 2019 5.447 5.546 5.420 5.483 17,453,340 +0.04(+0.66%)
Aug 12, 2019 5.483 5.510 5.447 5.447 14,665,204 -0.07(-1.31%)
Aug 09, 2019 5.528 5.564 5.474 5.519 19,327,934 -0.05(-0.81%)
Aug 08, 2019 5.528 5.582 5.519 5.564 20,651,432 +0.07(+1.18%)
Aug 07, 2019 5.436 5.517 5.346 5.499 23,251,288 +0.02(+0.33%)
Aug 06, 2019 5.481 5.526 5.436 5.481 20,516,998 +0.04(+0.66%)
Aug 05, 2019 5.643 5.652 5.382 5.445 40,896,244 -0.26(-4.57%)
Aug 02, 2019 5.625 5.733 5.616 5.706 26,333,236 +0.06(+1.12%)
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.