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 )

3.060 -0.040 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
Nov 01, 2021 5.592 5.775 5.647 5.766 18,681,326 +0.17(+3.12%)
Oct 29, 2021 5.564 5.610 5.555 5.592 16,087,546 +0.01(+0.16%)
Oct 28, 2021 5.546 5.583 23,217,686 +0.11(+2.01%)
Oct 27, 2021 5.546 5.564 5.454 5.472 20,861,282 -0.06(-1.16%)
Oct 26, 2021 5.619 5.528 5.537 16,580,849 -0.01(-0.17%)
Oct 25, 2021 5.555 5.583 5.518 5.546 12,502,942 -0.03(-0.49%)
Oct 22, 2021 5.619 5.629 5.555 5.573 16,116,233 -0.04(-0.65%)
Oct 21, 2021 5.693 5.720 5.583 5.610 18,419,678 -0.08(-1.45%)
Oct 20, 2021 5.518 5.702 5.518 5.693 24,824,756 +0.17(+2.99%)
Oct 19, 2021 5.555 5.583 5.509 5.528 18,918,312 -0.01(-0.17%)
Oct 18, 2021 5.518 5.555 5.472 5.537 11,263,446 +0.01(+0.17%)
Oct 15, 2021 5.537 5.564 5.509 5.528 11,363,489 -0.01(-0.17%)
Oct 14, 2021 5.583 5.583 5.518 5.537 16,652,409 +0.02(+0.42%)
Oct 13, 2021 5.601 5.615 5.509 5.514 12,344,482 -0.03(-0.58%)
Oct 12, 2021 5.472 5.583 5.463 5.546 17,604,506 +0.07(+1.34%)
Oct 11, 2021 5.564 5.578 5.445 5.472 18,627,444 -0.09(-1.65%)
Oct 08, 2021 5.684 5.693 5.555 5.564 24,272,998 -0.21(-3.66%)
Oct 07, 2021 5.684 5.780 5.674 5.775 14,605,363 +0.11(+1.95%)
Oct 06, 2021 5.656 5.665 5.601 5.665 12,641,470 -0.01(-0.16%)
Oct 05, 2021 5.601 5.711 5.592 5.674 14,257,618 +0.06(+0.98%)
Oct 04, 2021 5.610 5.647 5.583 5.619 16,698,564 +0.00(+0.00%)
Oct 01, 2021 5.619 5.656 5.537 5.619 16,584,636 +0.02(+0.33%)
Sep 30, 2021 5.629 5.674 5.592 5.601 20,497,842 +0.00(+0.00%)
Sep 29, 2021 5.610 5.693 5.592 5.601 16,964,236 +0.00(+0.00%)
Sep 28, 2021 5.619 5.711 5.573 5.601 18,221,036 -0.01(-0.16%)
Sep 27, 2021 5.555 5.638 5.551 5.610 10,973,784 +0.05(+0.83%)
Sep 24, 2021 5.528 5.592 5.528 5.564 10,425,657 +0.02(+0.33%)
Sep 23, 2021 5.528 5.587 5.509 5.546 15,160,695 +0.04(+0.67%)
Sep 22, 2021 5.500 5.564 5.472 5.509 20,893,166 +0.02(+0.33%)
Sep 21, 2021 5.546 5.564 5.472 5.491 15,780,450 -0.02(-0.33%)
Sep 20, 2021 5.592 5.610 5.463 5.509 18,790,344 -0.07(-1.32%)
Sep 17, 2021 5.592 5.638 5.546 5.583 41,829,644 +0.01(+0.16%)
Sep 16, 2021 5.546 5.619 5.518 5.573 13,631,151 +0.02(+0.33%)
Sep 15, 2021 5.528 5.583 5.509 5.555 15,339,396 +0.02(+0.33%)
Sep 14, 2021 5.573 5.610 5.500 5.537 18,511,136 -0.02(-0.33%)
Sep 13, 2021 5.528 5.638 5.509 5.555 18,027,148 +0.05(+0.83%)
Sep 10, 2021 5.573 5.596 5.509 5.509 12,910,221 -0.06(-1.15%)
Sep 09, 2021 5.665 5.702 5.564 5.573 15,515,502 -0.07(-1.30%)
Sep 08, 2021 5.656 5.693 5.615 5.647 12,602,997 -0.01(-0.16%)
Sep 07, 2021 5.785 5.803 5.647 5.656 15,281,991 -0.16(-2.69%)
Sep 03, 2021 5.840 5.849 5.785 5.812 13,388,237 -0.04(-0.63%)
Sep 02, 2021 5.821 5.858 5.798 5.849 11,659,747 +0.06(+0.95%)
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.