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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Nov 29, 2019 6.289 6.325 6.216 6.307 12,386,233 +0.05(+0.72%)
Nov 27, 2019 6.216 6.280 6.216 6.262 22,803,014 +0.04(+0.58%)
Nov 26, 2019 6.198 6.235 6.162 6.225 27,442,164 +0.04(+0.58%)
Nov 25, 2019 6.171 6.216 6.117 6.189 25,037,100 +0.04(+0.66%)
Nov 22, 2019 6.280 6.325 6.144 6.149 66,913,832 -0.14(-2.23%)
Nov 21, 2019 6.271 6.298 6.180 6.289 26,830,826 +0.05(+0.87%)
Nov 20, 2019 6.262 6.298 6.180 6.235 14,918,203 -0.06(-1.00%)
Nov 19, 2019 6.289 6.316 6.244 6.298 16,029,448 +0.02(+0.29%)
Nov 18, 2019 6.253 6.298 6.244 6.280 16,563,062 +0.03(+0.43%)
Nov 15, 2019 6.316 6.325 6.244 6.253 18,088,730 -0.05(-0.86%)
Nov 14, 2019 6.225 6.316 6.216 6.307 20,952,816 +0.07(+1.16%)
Nov 13, 2019 6.253 6.307 6.216 6.235 25,684,258 -0.03(-0.43%)
Nov 12, 2019 6.280 6.307 6.235 6.262 19,766,676 -0.03(-0.43%)
Nov 11, 2019 6.162 6.316 6.144 6.289 15,543,596 +0.10(+1.61%)
Nov 08, 2019 6.144 6.216 6.117 6.189 16,809,444 +0.05(+0.74%)
Nov 07, 2019 6.135 6.198 6.126 6.144 18,918,074 +0.03(+0.49%)
Nov 06, 2019 6.159 6.177 6.096 6.114 18,536,228 -0.05(-0.73%)
Nov 05, 2019 6.114 6.204 6.087 6.159 18,040,542 +0.05(+0.89%)
Nov 04, 2019 6.177 6.186 6.087 6.105 18,722,286 -0.05(-0.73%)
Nov 01, 2019 6.078 6.164 6.060 6.150 33,201,530 +0.09(+1.49%)
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%)
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.