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 (%)
Jul 31, 2018 6.252 6.332 6.243 6.270 15,642,955 +0.03(+0.43%)
Jul 30, 2018 6.314 6.350 6.198 6.243 16,290,655 -0.08(-1.27%)
Jul 27, 2018 6.457 6.480 6.288 6.323 17,912,746 -0.11(-1.67%)
Jul 26, 2018 6.413 6.511 6.368 6.430 15,577,390 +0.05(+0.84%)
Jul 25, 2018 6.341 6.430 6.301 6.377 18,080,910 +0.14(+2.29%)
Jul 24, 2018 6.404 6.229 6.234 19,429,178 -0.13(-1.97%)
Jul 23, 2018 6.314 6.377 6.314 6.359 9,495,059 +0.01(+0.14%)
Jul 20, 2018 6.386 6.386 6.314 6.350 12,934,508 -0.03(-0.42%)
Jul 19, 2018 6.350 6.413 6.328 6.377 14,167,367 +0.01(+0.14%)
Jul 18, 2018 6.323 6.430 6.305 6.368 16,517,493 +0.05(+0.85%)
Jul 17, 2018 6.252 6.341 6.243 6.314 12,278,308 +0.03(+0.43%)
Jul 16, 2018 6.341 6.368 6.261 6.288 11,720,962 -0.05(-0.85%)
Jul 13, 2018 6.341 10,061,625 -0.01(-0.14%)
Jul 12, 2018 6.350 6.270 6.350 12,351,586 +0.05(+0.85%)
Jul 11, 2018 6.279 6.332 6.234 6.296 14,066,531 +0.03(+0.43%)
Jul 10, 2018 6.305 6.323 6.198 6.270 13,401,954 -0.02(-0.28%)
Jul 09, 2018 6.296 6.305 6.216 6.288 14,034,834 +0.04(+0.57%)
Jul 06, 2018 6.145 6.252 6.131 6.252 10,671,539 +0.09(+1.45%)
Jul 05, 2018 6.064 6.212 6.020 6.162 15,661,511 +0.13(+2.22%)
Jul 03, 2018 6.029 6.029 6.029 0 -0.06(-1.03%)
Jul 02, 2018 6.029 6.109 6.002 6.091 12,507,430 +0.04(+0.74%)
Jun 29, 2018 6.180 6.180 6.046 6.046 20,139,308 -0.04(-0.73%)
Jun 28, 2018 5.975 6.100 5.912 6.091 43,014,580 +0.15(+2.56%)
Jun 27, 2018 6.154 6.162 5.903 5.939 46,497,560 -0.24(-3.90%)
Jun 26, 2018 6.145 6.234 5.912 6.180 33,203,506 -0.13(-1.98%)
Jun 25, 2018 6.386 6.421 6.261 6.305 22,241,398 -0.07(-1.12%)
Jun 22, 2018 6.430 6.466 6.368 6.377 34,821,068 -0.02(-0.28%)
Jun 21, 2018 6.502 6.520 6.288 6.395 34,186,812 -0.31(-4.66%)
Jun 20, 2018 6.672 6.716 6.618 6.707 14,566,627 +0.04(+0.54%)
Jun 19, 2018 6.761 6.618 6.672 26,708,880 -0.15(-2.23%)
Jun 18, 2018 6.788 6.877 6.734 6.823 18,509,800 +0.05(+0.79%)
Jun 15, 2018 6.779 6.591 6.770 33,095,948 +0.18(+2.71%)
Jun 14, 2018 6.564 6.627 6.538 6.591 16,766,880 +0.06(+0.96%)
Jun 13, 2018 6.520 6.582 6.493 6.529 13,915,343 +0.04(+0.55%)
Jun 12, 2018 6.475 6.560 6.448 6.493 14,543,477 +0.04(+0.69%)
Jun 11, 2018 6.457 6.547 6.442 6.448 13,760,058 -0.02(-0.28%)
Jun 08, 2018 6.421 6.466 6.350 6.466 10,435,314 +0.05(+0.84%)
Jun 07, 2018 6.404 6.457 6.368 6.413 11,729,884 +0.03(+0.42%)
Jun 06, 2018 6.430 6.386 14,920,390 +0.08(+1.27%)
Jun 05, 2018 6.350 6.368 6.279 6.305 14,189,076 -0.04(-0.56%)
Jun 04, 2018 6.323 6.368 6.279 6.341 15,631,028 +0.03(+0.42%)
Jun 01, 2018 6.368 6.377 6.296 6.314 17,393,716 -0.03(-0.42%)
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%)
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.