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 )

3.885 -0.015 (-0.38%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.269 5.439 5.251 5.385 39,794,352 +0.14(+2.73%)
Oct 30, 2018 5.045 5.251 5.000 5.242 53,122,344 +0.21(+4.27%)
Oct 29, 2018 5.144 5.224 4.965 5.027 30,666,480 -0.04(-0.88%)
Oct 26, 2018 5.027 5.179 5.027 5.072 41,117,204 -0.11(-2.07%)
Oct 25, 2018 5.135 5.260 5.072 5.179 33,799,416 +0.13(+2.48%)
Oct 24, 2018 5.412 5.501 5.054 5.054 49,215,168 -0.27(-5.04%)
Oct 23, 2018 5.367 5.403 5.260 5.322 33,981,116 -0.07(-1.33%)
Oct 22, 2018 5.394 5.475 5.331 5.394 29,222,466 +0.02(+0.33%)
Oct 19, 2018 5.573 5.600 5.376 5.376 30,425,870 -0.13(-2.43%)
Oct 18, 2018 5.698 5.707 5.483 5.510 29,196,152 -0.08(-1.44%)
Oct 17, 2018 5.636 5.671 5.573 5.591 19,876,310 -0.05(-0.95%)
Oct 16, 2018 5.537 5.689 5.501 5.644 18,634,238 +0.15(+2.77%)
Oct 15, 2018 5.501 5.573 5.448 5.492 21,059,740 -0.04(-0.81%)
Oct 12, 2018 5.466 5.537 5.412 5.537 40,442,320 +0.20(+3.69%)
Oct 11, 2018 5.340 5.483 5.322 5.340 34,504,288 +0.02(+0.34%)
Oct 10, 2018 5.492 5.528 5.322 5.322 29,763,576 -0.21(-3.72%)
Oct 09, 2018 5.564 5.618 5.510 5.528 30,423,588 -0.02(-0.32%)
Oct 08, 2018 5.483 5.555 5.457 5.546 19,341,658 +0.06(+1.14%)
Oct 05, 2018 5.582 5.662 5.425 5.483 33,120,362 -0.07(-1.29%)
Oct 04, 2018 5.591 5.627 5.501 5.555 37,089,720 -0.04(-0.80%)
Oct 03, 2018 5.591 5.671 5.546 5.600 35,831,884 +0.03(+0.48%)
Oct 02, 2018 5.609 5.644 5.510 5.573 29,696,284 -0.06(-1.11%)
Oct 01, 2018 5.671 5.689 5.573 5.636 27,977,740 -0.02(-0.32%)
Sep 28, 2018 5.698 5.725 5.644 5.653 37,971,524 -0.04(-0.63%)
Sep 27, 2018 5.707 5.734 5.653 5.689 32,165,260 -0.02(-0.31%)
Sep 26, 2018 5.618 5.805 5.600 5.707 54,954,472 +0.10(+1.75%)
Sep 25, 2018 5.689 5.689 5.510 5.609 47,959,112 +0.01(+0.16%)
Sep 24, 2018 5.984 6.101 5.573 5.600 124,621,480 -0.64(-10.32%)
Sep 21, 2018 6.280 6.297 6.217 6.244 33,568,980 -0.03(-0.43%)
Sep 20, 2018 6.280 6.306 6.244 6.271 18,312,820 +0.01(+0.14%)
Sep 19, 2018 6.306 6.342 6.217 6.262 21,266,866 -0.04(-0.57%)
Sep 18, 2018 6.342 6.387 6.289 6.297 26,335,504 -0.02(-0.28%)
Sep 17, 2018 6.387 6.396 6.289 6.315 17,222,134 -0.06(-0.98%)
Sep 14, 2018 6.450 6.467 6.378 6.378 15,732,985 -0.05(-0.83%)
Sep 13, 2018 6.396 6.485 6.378 6.432 13,248,286 +0.06(+0.98%)
Sep 12, 2018 6.423 6.432 6.360 6.369 17,014,736 -0.05(-0.84%)
Sep 11, 2018 6.360 6.476 6.351 6.423 17,725,292 +0.04(+0.56%)
Sep 10, 2018 6.262 6.387 6.253 6.387 12,886,517 +0.14(+2.29%)
Sep 07, 2018 6.253 6.333 6.226 6.244 17,930,568 -0.04(-0.57%)
Sep 06, 2018 6.253 6.324 6.226 6.280 15,293,394 +0.02(+0.29%)
Sep 05, 2018 6.396 6.405 6.253 6.262 23,108,430 -0.13(-2.10%)
Sep 04, 2018 6.324 6.432 6.289 6.396 14,910,515 +0.04(+0.70%)
Aug 31, 2018 6.351 6.351 6.351 0 +0.04(+0.57%)
Aug 30, 2018 6.342 6.360 6.297 6.315 11,828,624 -0.04(-0.56%)
Aug 29, 2018 6.253 6.360 6.253 6.351 11,683,957 +0.09(+1.43%)
Aug 28, 2018 6.271 6.306 6.235 6.262 11,728,192 -0.02(-0.28%)
Aug 27, 2018 6.226 6.324 6.217 6.280 14,807,143 +0.05(+0.86%)
Aug 24, 2018 6.181 6.262 6.172 6.226 12,710,498 +0.05(+0.87%)
Aug 23, 2018 6.244 6.262 6.172 6.172 10,319,391 -0.09(-1.43%)
Aug 22, 2018 6.217 6.262 6.199 6.262 11,123,750 +0.05(+0.86%)
Aug 21, 2018 6.244 6.253 6.208 6.208 17,648,546 -0.01(-0.14%)
Aug 20, 2018 6.253 6.271 6.208 6.217 10,952,326 -0.02(-0.29%)
Aug 17, 2018 6.208 6.280 6.181 6.235 12,804,850 +0.03(+0.43%)
Aug 16, 2018 6.199 6.271 6.199 6.208 10,709,337 +0.04(+0.58%)
Aug 15, 2018 6.208 6.226 6.119 6.172 13,706,726 -0.05(-0.86%)
Aug 14, 2018 6.217 6.271 6.217 6.226 12,643,561 +0.01(+0.14%)
Aug 13, 2018 6.226 6.262 6.208 6.217 11,158,034 -0.01(-0.14%)
Aug 10, 2018 6.226 6.289 6.172 6.226 10,941,074 -0.03(-0.43%)
Aug 09, 2018 6.217 6.306 6.199 6.253 14,493,639 +0.05(+0.73%)
Aug 08, 2018 6.127 6.216 6.127 6.207 14,387,774 +0.08(+1.31%)
Aug 07, 2018 6.145 6.225 6.118 6.127 14,146,148 -0.03(-0.44%)
Aug 06, 2018 6.109 6.198 6.109 6.154 21,553,188 +0.02(+0.29%)
Aug 03, 2018 6.198 6.261 6.118 6.136 16,383,041 -0.08(-1.29%)
Aug 02, 2018 6.091 6.225 6.082 6.216 15,793,030 +0.09(+1.46%)
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.