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 (%)
Sep 28, 2018 5.698 5.725 5.644 5.653 37,971,524 -0.04(-0.63%)
Sep 27, 2018 5.707 5.734 5.653 5.689 32,165,260 -0.02(-0.31%)
Sep 26, 2018 5.618 5.805 5.600 5.707 54,954,472 +0.10(+1.75%)
Sep 25, 2018 5.689 5.689 5.510 5.609 47,959,112 +0.01(+0.16%)
Sep 24, 2018 5.984 6.101 5.573 5.600 124,621,480 -0.64(-10.32%)
Sep 21, 2018 6.280 6.297 6.217 6.244 33,568,980 -0.03(-0.43%)
Sep 20, 2018 6.280 6.306 6.244 6.271 18,312,820 +0.01(+0.14%)
Sep 19, 2018 6.306 6.342 6.217 6.262 21,266,866 -0.04(-0.57%)
Sep 18, 2018 6.342 6.387 6.289 6.297 26,335,504 -0.02(-0.28%)
Sep 17, 2018 6.387 6.396 6.289 6.315 17,222,134 -0.06(-0.98%)
Sep 14, 2018 6.450 6.467 6.378 6.378 15,732,985 -0.05(-0.83%)
Sep 13, 2018 6.396 6.485 6.378 6.432 13,248,286 +0.06(+0.98%)
Sep 12, 2018 6.423 6.432 6.360 6.369 17,014,736 -0.05(-0.84%)
Sep 11, 2018 6.360 6.476 6.351 6.423 17,725,292 +0.04(+0.56%)
Sep 10, 2018 6.262 6.387 6.253 6.387 12,886,517 +0.14(+2.29%)
Sep 07, 2018 6.253 6.333 6.226 6.244 17,930,568 -0.04(-0.57%)
Sep 06, 2018 6.253 6.324 6.226 6.280 15,293,394 +0.02(+0.29%)
Sep 05, 2018 6.396 6.405 6.253 6.262 23,108,430 -0.13(-2.10%)
Sep 04, 2018 6.324 6.432 6.289 6.396 14,910,515 +0.04(+0.70%)
Aug 31, 2018 6.351 6.351 6.351 0 +0.04(+0.57%)
Aug 30, 2018 6.342 6.360 6.297 6.315 11,828,624 -0.04(-0.56%)
Aug 29, 2018 6.253 6.360 6.253 6.351 11,683,957 +0.09(+1.43%)
Aug 28, 2018 6.271 6.306 6.235 6.262 11,728,192 -0.02(-0.28%)
Aug 27, 2018 6.226 6.324 6.217 6.280 14,807,143 +0.05(+0.86%)
Aug 24, 2018 6.181 6.262 6.172 6.226 12,710,498 +0.05(+0.87%)
Aug 23, 2018 6.244 6.262 6.172 6.172 10,319,391 -0.09(-1.43%)
Aug 22, 2018 6.217 6.262 6.199 6.262 11,123,750 +0.05(+0.86%)
Aug 21, 2018 6.244 6.253 6.208 6.208 17,648,546 -0.01(-0.14%)
Aug 20, 2018 6.253 6.271 6.208 6.217 10,952,326 -0.02(-0.29%)
Aug 17, 2018 6.208 6.280 6.181 6.235 12,804,850 +0.03(+0.43%)
Aug 16, 2018 6.199 6.271 6.199 6.208 10,709,337 +0.04(+0.58%)
Aug 15, 2018 6.208 6.226 6.119 6.172 13,706,726 -0.05(-0.86%)
Aug 14, 2018 6.217 6.271 6.217 6.226 12,643,561 +0.01(+0.14%)
Aug 13, 2018 6.226 6.262 6.208 6.217 11,158,034 -0.01(-0.14%)
Aug 10, 2018 6.226 6.289 6.172 6.226 10,941,074 -0.03(-0.43%)
Aug 09, 2018 6.217 6.306 6.199 6.253 14,493,639 +0.05(+0.73%)
Aug 08, 2018 6.127 6.216 6.127 6.207 14,387,774 +0.08(+1.31%)
Aug 07, 2018 6.145 6.225 6.118 6.127 14,146,148 -0.03(-0.44%)
Aug 06, 2018 6.109 6.198 6.109 6.154 21,553,188 +0.02(+0.29%)
Aug 03, 2018 6.198 6.261 6.118 6.136 16,383,041 -0.08(-1.29%)
Aug 02, 2018 6.091 6.225 6.082 6.216 15,793,030 +0.09(+1.46%)
Aug 01, 2018 6.243 6.279 6.109 6.127 20,064,426 -0.14(-2.28%)
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%)
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.