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, 2017 5.195 5.222 5.151 5.195 18,640,434 +0.04(+0.86%)
Jul 28, 2017 5.125 5.204 5.098 5.151 23,480,636 -0.02(-0.34%)
Jul 27, 2017 4.921 5.222 4.921 5.169 82,537,640 +0.39(+8.16%)
Jul 26, 2017 4.805 4.867 4.779 4.779 42,578,164 +0.00(+0.00%)
Jul 25, 2017 4.770 4.832 4.770 4.779 20,355,978 +0.01(+0.19%)
Jul 24, 2017 4.850 4.859 4.761 4.770 27,196,152 -0.08(-1.65%)
Jul 21, 2017 4.832 4.850 4.783 4.850 19,127,342 +0.00(+0.00%)
Jul 20, 2017 4.867 4.823 4.850 12,765,902 +0.03(+0.55%)
Jul 19, 2017 4.797 4.832 4.779 4.823 17,828,126 +0.03(+0.55%)
Jul 18, 2017 4.832 4.850 4.779 4.797 20,324,754 -0.04(-0.92%)
Jul 17, 2017 4.841 4.859 4.828 4.841 11,463,487 -0.02(-0.36%)
Jul 14, 2017 4.841 4.859 4.814 4.859 14,815,220 +0.04(+0.92%)
Jul 13, 2017 4.779 4.850 4.779 4.814 19,688,158 +0.02(+0.46%)
Jul 12, 2017 4.797 4.823 4.770 4.792 19,181,558 +0.01(+0.28%)
Jul 11, 2017 4.743 4.788 4.717 4.779 14,196,622 +0.04(+0.94%)
Jul 10, 2017 4.752 4.788 4.717 4.734 27,088,164 -0.03(-0.56%)
Jul 07, 2017 4.743 4.805 4.734 4.761 15,409,717 +0.02(+0.37%)
Jul 06, 2017 4.810 4.734 4.743 16,758,586 -0.06(-1.29%)
Jul 05, 2017 4.761 4.832 4.761 4.805 19,435,228 +0.04(+0.74%)
Jul 03, 2017 4.876 4.876 4.761 4.770 11,665,844 -0.08(-1.65%)
Jun 30, 2017 4.805 4.867 4.739 4.850 37,328,096 +0.10(+2.05%)
Jun 29, 2017 4.788 4.823 4.681 4.752 31,516,004 -0.04(-0.74%)
Jun 28, 2017 4.672 4.797 4.672 4.788 19,318,232 +0.12(+2.66%)
Jun 27, 2017 4.690 4.761 4.664 4.664 20,761,554 -0.04(-0.75%)
Jun 26, 2017 4.761 4.819 4.699 4.699 19,730,632 -0.04(-0.93%)
Jun 23, 2017 4.779 4.743 47,335,364 +0.10(+2.10%)
Jun 22, 2017 4.655 4.699 4.619 4.646 15,685,548 +0.00(+0.00%)
Jun 21, 2017 4.593 4.699 4.575 4.646 23,233,136 +0.05(+1.16%)
Jun 20, 2017 4.628 4.672 4.593 4.593 26,587,276 -0.05(-1.15%)
Jun 19, 2017 4.610 4.681 4.593 4.646 20,060,764 +0.06(+1.26%)
Jun 16, 2017 4.566 4.619 4.539 4.588 31,229,206 -0.00(-0.10%)
Jun 15, 2017 4.566 4.593 4.513 4.593 18,326,700 +0.02(+0.39%)
Jun 14, 2017 4.664 4.664 4.566 4.575 18,611,276 -0.07(-1.53%)
Jun 13, 2017 4.593 4.664 4.584 4.646 17,017,752 +0.04(+0.77%)
Jun 12, 2017 4.593 4.672 4.531 4.610 28,022,334 +0.00(+0.00%)
Jun 09, 2017 4.788 4.805 4.548 4.610 43,570,632 -0.18(-3.70%)
Jun 08, 2017 4.690 4.801 4.646 4.788 30,968,178 +0.07(+1.50%)
Jun 07, 2017 4.681 4.757 4.637 4.717 17,531,492 +0.03(+0.57%)
Jun 06, 2017 4.770 4.774 4.601 4.690 47,728,344 -0.08(-1.67%)
Jun 05, 2017 4.867 4.867 4.770 4.770 27,508,074 -0.09(-1.91%)
Jun 02, 2017 4.823 4.876 4.805 4.863 31,418,392 +0.02(+0.46%)
Jun 01, 2017 4.655 4.854 4.628 4.841 59,322,752 +0.19(+4.00%)
May 31, 2017 4.655 4.677 4.619 4.655 40,544,816 +0.02(+0.38%)
May 30, 2017 4.699 4.757 4.628 4.637 29,361,618 -0.05(-1.13%)
May 26, 2017 4.531 4.743 4.531 4.690 46,552,980 +0.15(+3.32%)
May 25, 2017 4.531 4.562 4.486 4.539 22,061,950 +0.01(+0.20%)
May 24, 2017 4.433 4.539 4.424 4.531 27,199,044 +0.12(+2.82%)
May 23, 2017 4.406 4.460 4.380 4.406 16,813,124 +0.03(+0.61%)
May 22, 2017 4.344 4.415 4.344 4.380 13,686,727 +0.03(+0.61%)
May 19, 2017 4.282 4.389 4.282 4.353 20,000,566 +0.04(+1.03%)
May 18, 2017 4.202 4.389 4.194 4.309 36,893,528 +0.12(+2.75%)
May 17, 2017 4.238 4.247 4.194 4.194 27,923,612 -0.05(-1.25%)
May 16, 2017 4.247 4.273 4.238 4.247 14,385,906 +0.01(+0.21%)
May 15, 2017 4.247 4.300 4.220 4.238 26,684,918 -0.03(-0.62%)
May 12, 2017 4.300 4.300 4.247 4.265 18,040,892 -0.02(-0.41%)
May 11, 2017 4.282 4.300 4.238 4.282 21,715,668 -0.02(-0.41%)
May 10, 2017 4.309 4.335 4.273 4.300 20,559,366 -0.02(-0.41%)
May 09, 2017 4.344 4.384 4.291 4.318 30,679,266 -0.03(-0.61%)
May 08, 2017 4.331 4.362 4.304 4.344 22,316,740 +0.02(+0.41%)
May 05, 2017 4.300 4.344 4.282 4.327 16,384,466 +0.05(+1.14%)
May 04, 2017 4.309 4.309 4.256 4.278 18,099,834 -0.01(-0.31%)
May 03, 2017 4.282 4.344 4.256 4.291 32,067,348 +0.01(+0.21%)
May 02, 2017 4.397 4.406 4.203 4.282 66,527,572 -0.11(-2.42%)
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.