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 31, 2018 5.153 5.167 5.050 5.118 18,496,072 -0.01(-0.17%)
Dec 28, 2018 5.162 5.171 5.046 5.127 15,433,310 -0.01(-0.17%)
Dec 27, 2018 5.144 5.162 4.947 5.136 21,887,308 +0.00(+0.00%)
Dec 26, 2018 4.947 5.144 4.911 5.136 23,766,096 +0.20(+3.99%)
Dec 24, 2018 4.947 5.037 4.911 4.938 18,489,824 -0.07(-1.43%)
Dec 21, 2018 5.297 5.360 4.965 5.010 39,184,948 -0.27(-5.09%)
Dec 20, 2018 5.395 5.440 5.234 5.279 31,926,134 -0.12(-2.16%)
Dec 19, 2018 5.521 5.557 5.351 5.395 34,347,328 -0.12(-2.11%)
Dec 18, 2018 5.512 5.557 5.440 5.512 35,232,144 +0.03(+0.49%)
Dec 17, 2018 5.521 5.593 5.458 5.485 27,533,568 -0.04(-0.81%)
Dec 14, 2018 5.521 5.678 5.512 5.530 32,720,010 -0.06(-1.12%)
Dec 13, 2018 5.655 5.718 5.494 5.593 34,470,948 -0.07(-1.27%)
Dec 12, 2018 5.682 5.763 5.637 5.664 30,954,804 +0.05(+0.96%)
Dec 11, 2018 5.628 5.700 5.593 5.611 30,471,258 +0.05(+0.97%)
Dec 10, 2018 5.593 5.637 5.512 5.557 30,879,434 -0.02(-0.32%)
Dec 07, 2018 5.628 5.727 5.566 5.575 34,352,816 -0.12(-2.05%)
Dec 06, 2018 5.494 5.709 5.440 5.691 44,296,188 +0.14(+2.58%)
Dec 04, 2018 5.655 5.718 5.530 5.548 35,432,088 -0.12(-2.06%)
Dec 03, 2018 5.646 5.664 5.512 5.664 30,507,302 +0.08(+1.44%)
Nov 30, 2018 5.682 5.700 5.557 5.584 36,021,544 -0.08(-1.42%)
Nov 29, 2018 5.512 5.682 5.476 5.664 38,514,220 +0.12(+2.10%)
Nov 28, 2018 5.440 5.557 5.440 5.548 26,214,930 +0.08(+1.48%)
Nov 27, 2018 5.485 5.539 5.386 5.467 35,158,048 -0.04(-0.65%)
Nov 26, 2018 5.485 5.566 5.413 5.503 29,591,492 +0.07(+1.32%)
Nov 23, 2018 5.369 5.494 5.351 5.431 11,825,276 +0.02(+0.33%)
Nov 21, 2018 5.413 5.413 5.413 0 +0.15(+2.90%)
Nov 20, 2018 5.378 5.404 5.225 5.261 37,383,788 -0.16(-2.98%)
Nov 19, 2018 5.602 5.611 5.404 5.422 33,735,888 -0.20(-3.51%)
Nov 16, 2018 5.655 5.682 5.548 5.619 36,110,472 -0.04(-0.79%)
Nov 15, 2018 5.575 5.682 5.548 5.664 34,664,120 +0.06(+1.12%)
Nov 14, 2018 5.512 5.646 5.512 5.602 30,862,328 +0.09(+1.63%)
Nov 13, 2018 5.539 5.646 5.476 5.512 42,484,456 +0.03(+0.49%)
Nov 12, 2018 5.548 5.575 5.467 5.485 31,724,882 -0.08(-1.45%)
Nov 09, 2018 5.530 5.593 5.503 5.566 21,839,002 +0.00(+0.00%)
Nov 08, 2018 5.602 5.682 5.521 5.566 24,506,778 -0.07(-1.24%)
Nov 07, 2018 5.698 5.707 5.564 5.636 31,412,416 -0.04(-0.63%)
Nov 06, 2018 5.475 5.698 5.457 5.671 33,543,870 +0.21(+3.76%)
Nov 05, 2018 5.492 5.519 5.412 5.466 26,679,994 +0.00(+0.00%)
Nov 02, 2018 5.492 5.519 5.376 5.466 30,211,342 +0.00(+0.00%)
Nov 01, 2018 5.358 5.475 5.305 5.466 24,478,582 +0.08(+1.50%)
Oct 31, 2018 5.269 5.439 5.251 5.385 39,794,352 +0.14(+2.73%)
Oct 30, 2018 5.045 5.251 5.000 5.242 53,122,344 +0.21(+4.27%)
Oct 29, 2018 5.144 5.224 4.965 5.027 30,666,480 -0.04(-0.88%)
Oct 26, 2018 5.027 5.179 5.027 5.072 41,117,204 -0.11(-2.07%)
Oct 25, 2018 5.135 5.260 5.072 5.179 33,799,416 +0.13(+2.48%)
Oct 24, 2018 5.412 5.501 5.054 5.054 49,215,168 -0.27(-5.04%)
Oct 23, 2018 5.367 5.403 5.260 5.322 33,981,116 -0.07(-1.33%)
Oct 22, 2018 5.394 5.475 5.331 5.394 29,222,466 +0.02(+0.33%)
Oct 19, 2018 5.573 5.600 5.376 5.376 30,425,870 -0.13(-2.43%)
Oct 18, 2018 5.698 5.707 5.483 5.510 29,196,152 -0.08(-1.44%)
Oct 17, 2018 5.636 5.671 5.573 5.591 19,876,310 -0.05(-0.95%)
Oct 16, 2018 5.537 5.689 5.501 5.644 18,634,238 +0.15(+2.77%)
Oct 15, 2018 5.501 5.573 5.448 5.492 21,059,740 -0.04(-0.81%)
Oct 12, 2018 5.466 5.537 5.412 5.537 40,442,320 +0.20(+3.69%)
Oct 11, 2018 5.340 5.483 5.322 5.340 34,504,288 +0.02(+0.34%)
Oct 10, 2018 5.492 5.528 5.322 5.322 29,763,576 -0.21(-3.72%)
Oct 09, 2018 5.564 5.618 5.510 5.528 30,423,588 -0.02(-0.32%)
Oct 08, 2018 5.483 5.555 5.457 5.546 19,341,658 +0.06(+1.14%)
Oct 05, 2018 5.582 5.662 5.425 5.483 33,120,362 -0.07(-1.29%)
Oct 04, 2018 5.591 5.627 5.501 5.555 37,089,720 -0.04(-0.80%)
Oct 03, 2018 5.591 5.671 5.546 5.600 35,831,884 +0.03(+0.48%)
Oct 02, 2018 5.609 5.644 5.510 5.573 29,696,284 -0.06(-1.11%)
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.