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 (%)
Dec 29, 2017 4.771 4.771 4.771 0 -0.02(-0.37%)
Dec 28, 2017 4.797 4.806 4.753 4.788 9,661,224 -0.01(-0.19%)
Dec 27, 2017 4.824 4.842 4.788 4.797 10,747,337 -0.03(-0.55%)
Dec 26, 2017 4.762 4.904 4.762 4.824 16,491,015 +0.04(+0.93%)
Dec 22, 2017 4.682 4.788 4.682 4.779 17,131,628 +0.09(+1.90%)
Dec 21, 2017 4.682 4.717 4.664 4.690 28,055,388 +0.01(+0.19%)
Dec 20, 2017 4.744 4.762 4.673 4.682 21,996,664 -0.05(-1.13%)
Dec 19, 2017 4.824 4.851 4.735 4.735 25,181,688 -0.10(-2.03%)
Dec 18, 2017 4.726 4.873 4.726 4.833 36,633,532 +0.05(+1.12%)
Dec 15, 2017 5.073 5.073 4.628 4.779 107,845,632 -0.26(-5.12%)
Dec 14, 2017 5.064 5.109 5.038 5.038 15,158,382 -0.03(-0.53%)
Dec 13, 2017 5.064 5.100 5.051 5.064 14,940,991 +0.00(+0.00%)
Dec 12, 2017 5.020 5.091 5.002 5.064 14,121,690 +0.04(+0.89%)
Dec 11, 2017 5.020 5.046 4.993 5.020 17,047,552 +0.00(+0.00%)
Dec 08, 2017 5.055 5.064 5.002 5.020 11,794,423 +0.01(+0.18%)
Dec 07, 2017 4.975 5.073 4.957 5.011 19,997,058 +0.03(+0.54%)
Dec 06, 2017 5.100 5.100 4.957 4.984 23,760,330 -0.12(-2.44%)
Dec 05, 2017 5.002 5.109 4.984 5.109 29,346,240 +0.12(+2.32%)
Dec 04, 2017 4.931 5.046 4.922 4.993 22,931,536 +0.06(+1.26%)
Dec 01, 2017 4.860 4.957 4.860 4.931 25,055,896 +0.04(+0.73%)
Nov 30, 2017 4.851 4.940 4.842 4.895 17,898,816 +0.02(+0.36%)
Nov 29, 2017 4.833 4.940 4.833 4.877 21,577,088 +0.04(+0.92%)
Nov 28, 2017 4.833 4.846 4.815 4.833 16,991,936 -0.01(-0.18%)
Nov 27, 2017 4.815 4.868 4.806 4.842 17,854,736 +0.00(+0.00%)
Nov 24, 2017 4.833 4.868 4.819 4.842 8,813,530 +0.00(+0.00%)
Nov 22, 2017 4.860 4.886 4.824 4.842 15,832,471 -0.02(-0.37%)
Nov 21, 2017 4.860 4.904 4.846 4.860 14,903,615 +0.03(+0.55%)
Nov 20, 2017 4.868 4.886 4.819 4.833 12,963,561 -0.03(-0.55%)
Nov 17, 2017 4.824 4.882 4.788 4.860 13,388,360 +0.05(+1.11%)
Nov 16, 2017 4.771 4.842 4.762 4.806 19,153,546 +0.02(+0.37%)
Nov 15, 2017 4.762 4.797 4.717 4.788 16,288,815 +0.03(+0.56%)
Nov 14, 2017 4.877 4.886 4.717 4.762 26,883,104 -0.13(-2.73%)
Nov 13, 2017 4.735 4.895 4.735 4.895 27,690,490 +0.14(+3.00%)
Nov 10, 2017 4.699 4.815 4.699 4.753 20,978,756 +0.03(+0.57%)
Nov 09, 2017 4.753 4.806 4.699 4.726 17,062,204 -0.04(-0.93%)
Nov 08, 2017 4.726 4.788 4.726 4.771 17,801,882 +0.03(+0.58%)
Nov 07, 2017 4.752 4.796 4.716 4.743 14,424,516 -0.01(-0.19%)
Nov 06, 2017 4.699 4.796 4.699 4.752 13,992,436 +0.04(+0.94%)
Nov 03, 2017 4.707 4.743 4.672 4.707 18,839,550 -0.04(-0.75%)
Nov 02, 2017 4.805 4.823 4.707 4.743 23,236,928 -0.09(-1.84%)
Nov 01, 2017 4.858 4.903 4.778 4.832 26,051,508 +0.00(+0.00%)
Oct 31, 2017 4.903 4.904 4.823 4.832 21,963,492 -0.06(-1.27%)
Oct 30, 2017 4.912 4.938 4.850 4.894 22,135,418 -0.03(-0.54%)
Oct 27, 2017 4.929 4.938 4.832 4.921 34,357,968 -0.04(-0.72%)
Oct 26, 2017 4.992 4.992 4.921 4.956 14,497,521 +0.02(+0.36%)
Oct 25, 2017 5.027 5.063 4.850 4.938 32,917,052 -0.14(-2.80%)
Oct 24, 2017 5.054 5.134 5.054 5.080 30,560,294 +0.02(+0.35%)
Oct 23, 2017 5.125 5.134 5.045 5.063 22,688,062 -0.05(-0.96%)
Oct 20, 2017 5.134 5.134 5.089 5.112 9,331,155 +0.01(+0.26%)
Oct 19, 2017 5.080 5.116 5.063 5.098 9,879,460 -0.01(-0.17%)
Oct 18, 2017 5.063 5.125 5.054 5.107 12,901,005 +0.04(+0.70%)
Oct 17, 2017 5.045 5.089 5.036 5.072 9,892,750 +0.01(+0.18%)
Oct 16, 2017 5.072 5.080 5.058 5.063 8,856,353 -0.01(-0.18%)
Oct 13, 2017 5.107 5.107 5.054 5.072 9,767,822 +0.00(+0.00%)
Oct 12, 2017 5.089 5.134 5.009 5.072 22,886,628 -0.01(-0.17%)
Oct 11, 2017 5.036 5.107 5.009 5.080 15,947,206 +0.06(+1.24%)
Oct 10, 2017 5.080 5.089 5.018 5.018 11,343,550 -0.06(-1.22%)
Oct 09, 2017 5.098 5.134 5.072 5.080 8,105,660 -0.01(-0.17%)
Oct 06, 2017 5.107 5.125 5.036 5.089 12,139,033 -0.01(-0.17%)
Oct 05, 2017 5.072 5.143 5.063 5.098 19,252,684 +0.01(+0.17%)
Oct 04, 2017 5.000 5.098 4.974 5.089 25,294,090 +0.12(+2.32%)
Oct 03, 2017 4.885 4.974 4.885 4.974 19,508,274 +0.09(+1.82%)
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.