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 )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2021 5.717 5.799 5.680 5.726 25,491,492 +0.04(+0.64%)
May 27, 2021 5.542 5.703 5.533 5.689 44,115,352 +0.15(+2.64%)
May 26, 2021 5.524 5.570 5.492 5.542 21,945,232 +0.05(+1.00%)
May 25, 2021 5.634 5.643 5.451 5.487 29,662,362 -0.14(-2.44%)
May 24, 2021 5.542 5.657 5.469 5.625 27,307,082 +0.17(+3.19%)
May 21, 2021 5.451 5.506 5.405 5.451 18,835,020 -0.03(-0.50%)
May 20, 2021 5.304 5.478 5.304 5.478 17,704,830 +0.16(+2.93%)
May 19, 2021 5.332 5.350 5.277 5.323 25,003,320 -0.05(-1.02%)
May 18, 2021 5.396 5.442 5.341 5.378 18,648,522 +0.00(+0.00%)
May 17, 2021 5.405 5.428 5.332 5.378 17,484,012 -0.04(-0.68%)
May 14, 2021 5.368 5.442 5.341 5.414 16,674,772 +0.07(+1.29%)
May 13, 2021 5.304 5.405 5.295 5.346 21,672,216 +0.06(+1.13%)
May 12, 2021 5.332 5.373 5.268 5.286 25,202,620 -0.09(-1.70%)
May 11, 2021 5.497 5.497 5.368 5.378 22,477,082 -0.08(-1.51%)
May 10, 2021 5.533 5.570 5.451 5.460 19,735,714 -0.07(-1.32%)
May 07, 2021 5.497 5.588 5.469 5.533 17,463,438 +0.05(+1.00%)
May 06, 2021 5.515 5.542 5.451 5.478 17,460,216 -0.03(-0.59%)
May 05, 2021 5.492 5.538 5.447 5.511 25,166,134 +0.02(+0.33%)
May 04, 2021 5.538 5.547 5.456 5.492 23,141,800 -0.04(-0.66%)
May 03, 2021 5.620 5.620 5.529 5.529 16,748,104 -0.05(-0.82%)
Apr 30, 2021 5.538 5.620 5.529 5.575 22,727,708 -0.03(-0.49%)
Apr 29, 2021 5.492 5.611 5.492 5.602 28,800,796 +0.05(+0.99%)
Apr 28, 2021 5.666 5.712 5.447 5.547 45,646,256 -0.22(-3.80%)
Apr 27, 2021 5.831 5.867 5.730 5.767 29,060,298 -0.05(-0.79%)
Apr 26, 2021 5.794 5.876 5.776 5.812 15,492,934 -0.02(-0.31%)
Apr 23, 2021 5.767 5.858 5.730 5.831 17,872,500 +0.07(+1.27%)
Apr 22, 2021 5.821 5.858 5.730 5.757 18,906,186 -0.08(-1.41%)
Apr 21, 2021 5.776 5.876 5.748 5.840 27,730,000 +0.07(+1.27%)
Apr 20, 2021 5.730 5.785 5.694 5.767 18,716,438 +0.03(+0.48%)
Apr 19, 2021 5.794 5.794 5.703 5.739 15,238,667 -0.03(-0.48%)
Apr 16, 2021 5.703 5.785 5.694 5.767 16,398,681 +0.06(+1.12%)
Apr 15, 2021 5.767 5.794 5.703 5.703 19,664,954 -0.04(-0.64%)
Apr 14, 2021 5.657 5.776 5.657 5.739 20,399,266 +0.07(+1.29%)
Apr 13, 2021 5.703 5.703 5.630 5.666 17,315,656 -0.03(-0.48%)
Apr 12, 2021 5.757 5.794 5.666 5.694 19,347,430 -0.11(-1.89%)
Apr 09, 2021 5.776 5.831 5.730 5.803 19,821,542 +0.04(+0.63%)
Apr 08, 2021 5.794 5.812 5.730 5.767 14,239,318 -0.02(-0.32%)
Apr 07, 2021 5.803 5.821 5.739 5.785 15,388,919 -0.01(-0.16%)
Apr 06, 2021 5.730 5.794 5.712 5.794 20,405,170 +0.04(+0.64%)
Apr 05, 2021 5.730 5.794 5.712 5.757 19,654,576 +0.03(+0.48%)
Apr 01, 2021 5.593 5.739 5.593 5.730 22,742,372 +0.16(+2.96%)
Mar 31, 2021 5.611 5.666 5.556 5.566 20,190,950 -0.03(-0.49%)
Mar 30, 2021 5.620 5.648 5.566 5.593 17,622,680 -0.03(-0.49%)
Mar 29, 2021 5.657 5.739 5.584 5.620 19,271,482 -0.06(-1.13%)
Mar 26, 2021 5.620 5.739 5.584 5.684 29,424,508 +0.06(+1.14%)
Mar 25, 2021 5.630 5.675 5.575 5.620 16,729,543 +0.04(+0.65%)
Mar 24, 2021 5.703 5.748 5.575 5.584 26,711,722 -0.12(-2.08%)
Mar 23, 2021 5.767 5.867 5.684 5.703 28,444,988 -0.06(-1.11%)
Mar 22, 2021 5.639 5.794 5.556 5.767 31,595,236 +0.21(+3.78%)
Mar 19, 2021 5.556 5.643 5.538 5.556 42,820,292 -0.02(-0.33%)
Mar 18, 2021 5.675 5.721 5.538 5.575 23,567,386 -0.17(-3.02%)
Mar 17, 2021 5.767 5.767 5.630 5.748 30,292,196 -0.04(-0.63%)
Mar 16, 2021 5.739 5.849 5.712 5.785 31,440,140 +0.07(+1.28%)
Mar 15, 2021 5.648 5.748 5.630 5.712 21,392,896 +0.08(+1.46%)
Mar 12, 2021 5.566 5.666 5.556 5.630 21,872,458 +0.02(+0.33%)
Mar 11, 2021 5.529 5.648 5.529 5.611 20,628,766 +0.07(+1.32%)
Mar 10, 2021 5.502 5.602 5.456 5.538 24,993,134 +0.08(+1.51%)
Mar 09, 2021 5.419 5.520 5.374 5.456 30,035,516 +0.05(+1.02%)
Mar 08, 2021 5.374 5.474 5.355 5.401 35,642,228 +0.02(+0.34%)
Mar 05, 2021 5.310 5.410 5.264 5.383 32,857,874 +0.09(+1.73%)
Mar 04, 2021 5.374 5.438 5.264 5.291 27,994,690 -0.09(-1.70%)
Mar 03, 2021 5.456 5.483 5.364 5.383 22,792,186 -0.08(-1.51%)
Mar 02, 2021 5.502 5.520 5.447 5.465 19,849,638 -0.04(-0.66%)
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.