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:

Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.620 3.673 3.611 3.673 58,416,144 +0.05(+1.46%)
Oct 28, 2016 3.602 3.655 3.602 3.620 86,270,976 +0.00(+0.00%)
Oct 27, 2016 3.761 3.761 3.585 3.620 124,563,760 -0.11(-3.07%)
Oct 26, 2016 3.691 3.743 3.673 3.735 72,896,760 +0.04(+1.19%)
Oct 25, 2016 3.664 3.691 3.655 3.691 41,822,228 +0.01(+0.24%)
Oct 24, 2016 3.664 3.691 3.655 3.682 65,070,624 +0.03(+0.72%)
Oct 21, 2016 3.638 3.655 3.620 3.655 29,830,206 +0.02(+0.48%)
Oct 20, 2016 3.646 3.664 3.629 3.638 52,275,968 -0.00(-0.12%)
Oct 19, 2016 3.611 3.655 3.611 3.642 38,999,536 +0.03(+0.85%)
Oct 18, 2016 3.629 3.646 3.611 3.611 37,682,508 -0.01(-0.24%)
Oct 17, 2016 3.620 3.638 3.594 3.620 59,591,244 +0.00(+0.00%)
Oct 14, 2016 3.620 3.646 3.611 3.620 51,475,660 +0.01(+0.24%)
Oct 13, 2016 3.602 3.620 3.567 3.611 48,820,508 +0.00(+0.00%)
Oct 12, 2016 3.602 3.620 3.585 3.611 47,717,084 +0.02(+0.49%)
Oct 11, 2016 3.646 3.646 3.585 3.594 50,591,628 -0.05(-1.33%)
Oct 10, 2016 3.664 3.682 3.638 3.642 37,294,944 -0.02(-0.60%)
Oct 07, 2016 3.673 3.673 3.629 3.664 46,169,412 +0.00(+0.12%)
Oct 06, 2016 3.664 3.673 3.646 3.660 35,974,852 -0.00(-0.12%)
Oct 05, 2016 3.682 3.691 3.664 3.664 35,166,332 -0.02(-0.48%)
Oct 04, 2016 3.699 3.717 3.655 3.682 50,346,348 -0.01(-0.24%)
Oct 03, 2016 3.673 3.708 3.673 3.691 53,679,880 +0.02(+0.48%)
Sep 30, 2016 3.673 3.691 3.655 3.673 42,942,764 +0.02(+0.60%)
Sep 29, 2016 3.664 3.699 3.646 3.651 52,350,632 -0.02(-0.48%)
Sep 28, 2016 3.664 3.682 3.655 3.669 51,597,448 +0.00(+0.12%)
Sep 27, 2016 3.664 3.691 3.655 3.664 24,984,924 -0.00(-0.12%)
Sep 26, 2016 3.682 3.691 3.660 3.669 50,619,252 -0.04(-0.95%)
Sep 23, 2016 3.699 3.717 3.682 3.704 48,854,448 +0.00(+0.00%)
Sep 22, 2016 3.691 3.717 3.682 3.704 55,987,868 +0.03(+0.72%)
Sep 21, 2016 3.638 3.691 3.629 3.677 58,733,344 +0.04(+1.09%)
Sep 20, 2016 3.646 3.664 3.620 3.638 45,652,808 -0.01(-0.24%)
Sep 19, 2016 3.629 3.673 3.620 3.646 59,495,144 +0.03(+0.73%)
Sep 16, 2016 3.655 3.655 3.611 3.620 67,281,768 -0.05(-1.32%)
Sep 15, 2016 3.602 3.673 3.585 3.669 64,392,364 +0.07(+1.83%)
Sep 14, 2016 3.602 3.629 3.585 3.602 56,482,208 +0.00(+0.00%)
Sep 13, 2016 3.629 3.655 3.585 3.602 72,604,304 -0.04(-1.21%)
Sep 12, 2016 3.602 3.664 3.585 3.646 54,213,608 +0.04(+0.98%)
Sep 09, 2016 3.691 3.699 3.616 3.611 62,601,016 -0.08(-2.26%)
Sep 08, 2016 3.673 3.708 3.655 3.695 50,973,828 +0.02(+0.48%)
Sep 07, 2016 3.664 3.691 3.655 3.677 67,875,552 +0.01(+0.36%)
Sep 06, 2016 3.673 3.682 3.646 3.664 73,554,856 -0.02(-0.48%)
Sep 02, 2016 3.682 3.682 3.682 3.682 64,861,504 +0.03(+0.72%)
Sep 01, 2016 3.664 3.691 3.629 3.655 67,570,744 +0.01(+0.24%)
Aug 31, 2016 3.673 3.682 3.629 3.646 45,565,748 -0.02(-0.48%)
Aug 30, 2016 3.682 3.691 3.655 3.664 50,497,704 +0.00(+0.00%)
Aug 29, 2016 3.673 3.699 3.655 3.664 71,673,592 +0.00(+0.00%)
Aug 26, 2016 3.691 3.699 3.620 3.664 77,822,416 +0.01(+0.24%)
Aug 25, 2016 3.638 3.699 3.629 3.655 72,947,264 +0.01(+0.24%)
Aug 24, 2016 3.699 3.704 3.629 3.646 56,450,716 -0.04(-1.19%)
Aug 23, 2016 3.691 3.717 3.673 3.691 66,691,872 +0.02(+0.48%)
Aug 22, 2016 3.673 3.699 3.655 3.673 60,333,064 -0.02(-0.48%)
Aug 19, 2016 3.673 3.699 3.655 3.691 44,543,696 +0.00(+0.00%)
Aug 18, 2016 3.735 3.735 3.673 3.691 59,364,492 -0.04(-1.18%)
Aug 17, 2016 3.708 3.735 3.691 3.735 54,614,424 +0.04(+0.95%)
Aug 16, 2016 3.717 3.735 3.699 3.699 61,389,128 -0.03(-0.83%)
Aug 15, 2016 3.717 3.752 3.708 3.730 40,561,812 +0.03(+0.71%)
Aug 12, 2016 3.717 3.743 3.699 3.704 19,854,834 -0.02(-0.59%)
Aug 11, 2016 3.717 3.770 3.708 3.726 28,402,004 +0.02(+0.48%)
Aug 10, 2016 3.691 3.726 3.682 3.708 27,185,642 +0.02(+0.48%)
Aug 09, 2016 3.726 3.731 3.677 3.691 52,493,576 -0.03(-0.71%)
Aug 08, 2016 3.743 3.752 3.673 3.717 58,163,928 -0.02(-0.47%)
Aug 05, 2016 3.743 3.779 3.717 3.735 98,797,888 +0.01(+0.24%)
Aug 04, 2016 3.726 3.770 3.699 3.726 78,036,584 +0.00(+0.00%)
Aug 03, 2016 3.717 3.761 3.713 3.726 71,527,672 +0.00(+0.00%)
Aug 02, 2016 3.805 3.809 3.699 3.726 100,230,632 -0.10(-2.53%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.