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 )

3.120 +0.070 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 6.133 6.171 6.075 6.162 26,880,172 +0.02(+0.31%)
May 27, 2022 6.104 6.171 6.094 6.142 14,528,837 +0.05(+0.79%)
May 26, 2022 5.969 6.113 5.969 6.094 16,152,994 +0.13(+2.10%)
May 25, 2022 5.998 6.008 5.931 5.969 19,596,074 +0.01(+0.16%)
May 24, 2022 5.931 5.959 5.834 5.959 16,803,896 -0.04(-0.64%)
May 23, 2022 5.969 6.046 5.950 5.998 17,185,408 +0.07(+1.14%)
May 20, 2022 5.940 5.940 5.853 5.931 20,054,022 +0.07(+1.15%)
May 19, 2022 5.786 5.911 5.767 5.863 17,712,226 +0.05(+0.83%)
May 18, 2022 5.921 5.950 5.796 5.815 23,029,076 -0.16(-2.74%)
May 17, 2022 5.950 5.993 5.902 5.979 14,488,392 +0.08(+1.31%)
May 16, 2022 5.911 5.959 5.882 5.902 13,737,795 -0.01(-0.16%)
May 13, 2022 5.776 5.940 5.738 5.911 27,933,180 +0.14(+2.50%)
May 12, 2022 5.776 5.873 5.719 5.767 26,308,390 -0.03(-0.50%)
May 11, 2022 5.815 5.911 5.776 5.796 28,428,596 -0.05(-0.82%)
May 10, 2022 5.931 5.979 5.815 5.844 31,480,216 +0.02(+0.33%)
May 09, 2022 5.796 5.902 5.776 5.825 26,992,900 -0.02(-0.33%)
May 06, 2022 5.873 5.911 5.786 5.844 21,764,400 -0.06(-0.98%)
May 05, 2022 5.950 5.969 5.873 5.902 20,719,058 -0.08(-1.26%)
May 04, 2022 5.842 5.986 5.814 5.977 21,162,194 +0.14(+2.47%)
May 03, 2022 5.804 5.895 5.737 5.833 19,515,908 +0.05(+0.83%)
May 02, 2022 5.814 5.857 5.708 5.785 25,784,522 +0.03(+0.50%)
Apr 29, 2022 6.025 6.044 5.747 5.756 38,494,400 -0.30(-4.91%)
Apr 28, 2022 5.948 6.121 5.833 6.053 32,229,500 +0.33(+5.70%)
Apr 27, 2022 5.833 5.852 5.708 5.727 30,597,658 -0.08(-1.32%)
Apr 26, 2022 5.890 5.948 5.804 5.804 26,854,808 -0.12(-1.94%)
Apr 25, 2022 6.015 6.034 5.881 5.919 22,042,022 -0.08(-1.28%)
Apr 22, 2022 6.053 6.111 5.996 5.996 14,725,051 -0.10(-1.57%)
Apr 21, 2022 6.159 6.217 6.044 6.092 14,928,684 -0.06(-0.94%)
Apr 20, 2022 6.121 6.207 6.111 6.149 11,481,195 +0.00(+0.00%)
Apr 19, 2022 6.082 6.159 6.025 6.149 15,705,213 +0.14(+2.40%)
Apr 18, 2022 6.082 6.111 5.991 6.006 19,486,892 -0.19(-3.10%)
Apr 14, 2022 6.265 6.303 6.183 6.197 11,874,792 -0.07(-1.07%)
Apr 13, 2022 6.274 6.303 6.245 6.265 12,431,851 +0.01(+0.15%)
Apr 12, 2022 6.293 6.351 6.245 6.255 10,045,935 -0.01(-0.15%)
Apr 11, 2022 6.236 6.332 6.217 6.265 10,796,501 +0.03(+0.46%)
Apr 08, 2022 6.274 6.322 6.236 6.236 12,705,068 -0.06(-0.91%)
Apr 07, 2022 6.313 6.332 6.197 6.293 13,420,191 -0.02(-0.30%)
Apr 06, 2022 6.313 6.380 6.293 6.313 17,610,114 -0.04(-0.60%)
Apr 05, 2022 6.418 6.495 6.337 6.351 15,865,983 -0.07(-1.05%)
Apr 04, 2022 6.322 6.437 6.313 6.418 10,316,619 +0.10(+1.52%)
Apr 01, 2022 6.380 6.408 6.284 6.322 12,897,703 -0.03(-0.45%)
Mar 31, 2022 6.418 6.500 6.341 6.351 18,344,366 -0.02(-0.30%)
Mar 30, 2022 6.341 6.428 6.313 6.370 24,586,824 +0.02(+0.30%)
Mar 29, 2022 6.322 6.399 6.293 6.351 28,238,734 +0.02(+0.30%)
Mar 28, 2022 6.265 6.351 6.236 6.332 15,191,335 +0.05(+0.76%)
Mar 25, 2022 6.236 6.322 6.217 6.284 15,331,768 +0.05(+0.77%)
Mar 24, 2022 6.169 6.245 6.125 6.236 13,865,616 +0.10(+1.56%)
Mar 23, 2022 6.130 6.236 6.130 6.140 20,318,714 -0.01(-0.16%)
Mar 22, 2022 6.053 6.159 6.015 6.149 21,599,192 +0.12(+1.91%)
Mar 21, 2022 5.996 6.063 5.948 6.034 19,083,766 -0.04(-0.63%)
Mar 18, 2022 5.938 6.073 5.919 6.073 32,634,586 +0.08(+1.28%)
Mar 17, 2022 5.938 6.006 5.862 5.996 18,920,104 +0.04(+0.64%)
Mar 16, 2022 5.996 6.044 5.842 5.958 28,588,118 -0.03(-0.48%)
Mar 15, 2022 5.948 6.030 5.919 5.986 17,554,952 +0.08(+1.30%)
Mar 14, 2022 5.919 5.967 5.871 5.910 17,316,768 -0.03(-0.48%)
Mar 11, 2022 5.948 6.044 5.919 5.938 22,146,076 -0.03(-0.48%)
Mar 10, 2022 5.929 6.015 5.881 5.967 26,095,670 +0.00(+0.00%)
Mar 09, 2022 6.169 6.173 5.938 5.967 30,734,930 -0.15(-2.51%)
Mar 08, 2022 6.092 6.303 6.066 6.121 51,319,540 +0.00(+0.00%)
Mar 07, 2022 5.890 6.173 5.775 6.121 56,057,796 +0.20(+3.40%)
Mar 04, 2022 5.910 5.977 5.871 5.919 20,464,890 -0.01(-0.16%)
Mar 03, 2022 5.938 5.958 5.871 5.929 13,823,786 +0.03(+0.49%)
Mar 02, 2022 5.833 5.943 5.823 5.900 14,856,587 +0.07(+1.15%)
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.