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 )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2018 6.386 6.457 6.323 6.341 39,386,980 -0.02(-0.28%)
May 30, 2018 6.261 6.386 6.216 6.359 28,990,222 +0.13(+2.01%)
May 29, 2018 6.189 6.252 6.180 6.234 12,667,666 +0.03(+0.43%)
May 25, 2018 6.207 6.207 6.207 0 +0.03(+0.43%)
May 24, 2018 6.207 6.234 6.118 6.180 13,841,207 -0.01(-0.14%)
May 23, 2018 6.171 6.216 6.162 6.189 14,092,909 -0.01(-0.14%)
May 22, 2018 6.279 6.319 6.189 6.198 16,345,890 -0.05(-0.86%)
May 21, 2018 6.243 6.279 6.171 6.252 13,733,673 +0.03(+0.43%)
May 18, 2018 6.189 6.243 6.162 6.225 17,353,924 +0.07(+1.16%)
May 17, 2018 6.189 6.261 6.136 6.154 15,891,622 -0.04(-0.58%)
May 16, 2018 6.162 6.261 6.101 6.189 23,887,734 +0.05(+0.87%)
May 15, 2018 6.082 6.162 6.055 6.136 15,272,316 +0.02(+0.29%)
May 14, 2018 6.055 6.162 6.055 6.118 10,769,389 +0.05(+0.88%)
May 11, 2018 6.100 6.140 6.046 6.064 12,831,859 -0.03(-0.44%)
May 10, 2018 6.046 6.180 6.037 6.091 20,821,814 +0.04(+0.74%)
May 09, 2018 5.939 6.055 5.877 6.046 21,908,606 +0.13(+2.28%)
May 08, 2018 5.956 5.974 5.849 5.912 18,655,726 -0.07(-1.19%)
May 07, 2018 5.938 6.019 5.920 5.983 20,600,262 +0.04(+0.60%)
May 04, 2018 5.751 5.992 5.742 5.947 34,438,900 +0.15(+2.62%)
May 03, 2018 5.626 5.831 5.626 5.796 28,167,420 +0.16(+2.85%)
May 02, 2018 5.635 5.706 5.617 5.635 17,157,410 +0.00(+0.00%)
May 01, 2018 5.653 5.653 5.537 5.635 12,738,181 -0.01(-0.16%)
Apr 30, 2018 5.653 5.689 5.599 5.644 12,280,525 +0.03(+0.48%)
Apr 27, 2018 5.626 5.706 5.591 5.617 16,396,776 -0.01(-0.16%)
Apr 26, 2018 5.599 5.689 5.564 5.626 16,344,925 +0.05(+0.96%)
Apr 25, 2018 5.617 5.644 5.528 5.573 23,569,384 -0.02(-0.32%)
Apr 24, 2018 5.635 5.706 5.582 5.591 28,031,280 -0.05(-0.95%)
Apr 23, 2018 5.626 5.671 5.599 5.644 18,586,118 +0.02(+0.32%)
Apr 20, 2018 5.662 5.680 5.599 5.626 15,752,429 -0.03(-0.47%)
Apr 19, 2018 5.644 5.796 5.599 5.653 22,286,126 -0.02(-0.31%)
Apr 18, 2018 5.573 5.671 5.573 5.671 10,888,816 +0.10(+1.76%)
Apr 17, 2018 5.546 5.617 5.519 5.573 14,895,972 +0.07(+1.30%)
Apr 16, 2018 5.528 5.537 5.457 5.501 16,784,498 -0.02(-0.32%)
Apr 13, 2018 5.555 5.595 5.492 5.519 14,577,295 -0.04(-0.64%)
Apr 12, 2018 5.582 5.622 5.537 5.555 13,020,145 -0.02(-0.32%)
Apr 11, 2018 5.591 5.617 5.555 5.573 13,350,515 -0.02(-0.32%)
Apr 10, 2018 5.635 5.653 5.568 5.591 20,239,786 +0.01(+0.16%)
Apr 09, 2018 5.608 5.662 5.564 5.582 16,295,146 +0.00(+0.00%)
Apr 06, 2018 5.591 5.653 5.537 5.582 17,709,970 -0.04(-0.79%)
Apr 05, 2018 5.635 5.671 5.599 5.626 10,967,777 +0.02(+0.32%)
Apr 04, 2018 5.475 5.640 5.457 5.608 18,012,002 +0.12(+2.11%)
Apr 03, 2018 5.457 5.555 5.457 5.492 16,309,656 +0.04(+0.82%)
Apr 02, 2018 5.537 5.582 5.421 5.448 18,704,882 -0.12(-2.08%)
Mar 29, 2018 5.564 5.564 5.564 0 +0.06(+1.05%)
Mar 28, 2018 5.546 5.591 5.492 5.506 18,806,828 -0.02(-0.40%)
Mar 27, 2018 5.662 5.680 5.492 5.528 22,066,526 -0.11(-1.90%)
Mar 26, 2018 5.586 5.635 5.528 5.635 18,207,126 +0.13(+2.43%)
Mar 23, 2018 5.582 5.640 5.501 5.501 19,493,042 -0.08(-1.44%)
Mar 22, 2018 5.564 5.653 5.564 5.582 16,116,183 -0.10(-1.73%)
Mar 21, 2018 5.635 5.733 5.635 5.680 16,929,268 +0.04(+0.79%)
Mar 20, 2018 5.653 5.689 5.626 5.635 13,919,890 -0.02(-0.32%)
Mar 19, 2018 5.751 5.751 5.617 5.653 17,771,056 -0.12(-2.16%)
Mar 16, 2018 5.760 5.787 5.715 5.778 23,918,928 +0.07(+1.25%)
Mar 15, 2018 5.787 5.796 5.698 5.706 13,827,747 -0.07(-1.23%)
Mar 14, 2018 5.849 5.849 5.706 5.778 25,001,124 -0.04(-0.77%)
Mar 13, 2018 5.903 5.903 5.805 5.822 14,917,609 -0.06(-1.06%)
Mar 12, 2018 5.831 5.894 5.787 5.885 14,587,003 +0.05(+0.92%)
Mar 09, 2018 5.778 5.840 5.769 5.831 13,879,072 +0.05(+0.93%)
Mar 08, 2018 5.796 5.805 5.742 5.778 12,566,927 +0.01(+0.15%)
Mar 07, 2018 5.831 5.769 22,720,366 +0.10(+1.73%)
Mar 06, 2018 5.662 5.684 5.591 5.671 17,499,236 +0.04(+0.63%)
Mar 05, 2018 5.582 5.662 5.564 5.635 14,260,904 +0.02(+0.32%)
Mar 02, 2018 5.555 5.635 5.537 5.617 25,089,582 +0.01(+0.16%)
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.