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 (%)
Jun 30, 2021 6.028 6.028 5.936 5.991 17,664,394 -0.01(-0.15%)
Jun 29, 2021 5.973 6.046 5.955 6.001 14,222,476 +0.04(+0.61%)
Jun 28, 2021 5.982 6.001 5.909 5.964 13,763,457 -0.01(-0.15%)
Jun 25, 2021 5.872 5.982 5.854 5.973 41,129,992 +0.10(+1.72%)
Jun 24, 2021 5.771 5.909 5.771 5.872 14,239,389 +0.11(+1.91%)
Jun 23, 2021 5.845 5.863 5.762 5.762 15,260,152 -0.06(-1.10%)
Jun 22, 2021 5.771 5.836 5.744 5.826 20,671,792 +0.04(+0.63%)
Jun 21, 2021 5.826 5.836 5.771 5.790 16,528,954 +0.02(+0.32%)
Jun 18, 2021 5.799 5.836 5.735 5.771 28,340,288 -0.09(-1.56%)
Jun 17, 2021 5.973 6.028 5.854 5.863 27,982,948 -0.15(-2.44%)
Jun 16, 2021 6.074 6.092 5.918 6.010 25,316,642 -0.06(-1.06%)
Jun 15, 2021 6.175 6.207 6.065 6.074 17,124,852 -0.11(-1.78%)
Jun 14, 2021 6.165 6.303 6.138 6.184 13,849,337 +0.01(+0.15%)
Jun 11, 2021 6.110 6.175 6.083 6.175 14,563,792 +0.05(+0.75%)
Jun 10, 2021 6.285 6.312 6.083 6.129 28,767,818 -0.15(-2.34%)
Jun 09, 2021 6.523 6.678 6.266 6.275 36,889,628 -0.22(-3.38%)
Jun 08, 2021 6.055 6.514 6.039 6.495 71,545,624 +0.45(+7.42%)
Jun 07, 2021 5.927 6.074 5.913 6.046 35,014,152 +0.12(+2.01%)
Jun 04, 2021 5.854 5.932 5.845 5.927 15,162,913 +0.08(+1.41%)
Jun 03, 2021 5.881 5.900 5.785 5.845 27,504,484 -0.06(-1.09%)
Jun 02, 2021 5.771 5.955 5.726 5.909 34,162,552 +0.16(+2.71%)
Jun 01, 2021 5.771 5.808 5.726 5.753 18,862,676 +0.03(+0.48%)
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%)
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.