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 )

6.020 USD -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 6.030 6.060 6.000 6.020 10,433,952 -0.01(-0.17%)
Oct 14, 2021 6.080 6.080 6.010 6.030 15,290,237 +0.03(+0.42%)
Oct 13, 2021 6.100 6.115 6.000 6.005 11,334,700 -0.04(-0.58%)
Oct 12, 2021 5.960 6.080 5.950 6.040 16,164,453 +0.08(+1.34%)
Oct 11, 2021 6.060 6.075 5.930 5.960 17,103,714 -0.10(-1.65%)
Oct 08, 2021 6.190 6.200 6.050 6.060 22,287,460 -0.23(-3.66%)
Oct 07, 2021 6.190 6.295 6.180 6.290 13,410,640 +0.12(+1.94%)
Oct 06, 2021 6.160 6.170 6.100 6.170 11,607,394 -0.01(-0.16%)
Oct 05, 2021 6.100 6.220 6.090 6.180 13,091,341 +0.06(+0.98%)
Oct 04, 2021 6.110 6.150 6.080 6.120 15,332,617 +0.00(+0.00%)
Oct 01, 2021 6.120 6.160 6.030 6.120 15,228,008 +0.02(+0.33%)
Sep 30, 2021 6.130 6.180 6.090 6.100 18,821,112 +0.00(+0.00%)
Sep 29, 2021 6.110 6.200 6.090 6.100 15,576,556 +0.00(+0.00%)
Sep 28, 2021 6.120 6.220 6.070 6.100 16,730,550 -0.01(-0.16%)
Sep 27, 2021 6.050 6.140 6.045 6.110 10,076,125 +0.05(+0.83%)
Sep 24, 2021 6.020 6.090 6.020 6.060 9,572,835 +0.02(+0.33%)
Sep 23, 2021 6.020 6.085 6.000 6.040 13,920,546 +0.04(+0.67%)
Sep 22, 2021 5.990 6.060 5.960 6.000 19,184,099 +0.02(+0.33%)
Sep 21, 2021 6.040 6.060 5.960 5.980 14,489,605 -0.02(-0.33%)
Sep 20, 2021 6.090 6.110 5.950 6.000 17,253,289 -0.08(-1.32%)
Sep 17, 2021 6.090 6.140 6.040 6.080 38,407,969 +0.01(+0.16%)
Sep 16, 2021 6.040 6.120 6.010 6.070 12,516,119 +0.02(+0.33%)
Sep 15, 2021 6.020 6.080 6.000 6.050 14,084,629 +0.02(+0.33%)
Sep 14, 2021 6.070 6.110 5.990 6.030 16,996,921 -0.02(-0.33%)
Sep 13, 2021 6.020 6.140 6.000 6.050 16,552,523 +0.05(+0.83%)
Sep 10, 2021 6.070 6.095 6.000 6.000 11,854,161 -0.07(-1.15%)
Sep 09, 2021 6.170 6.210 6.060 6.070 14,246,330 -0.08(-1.30%)
Sep 08, 2021 6.160 6.200 6.115 6.150 11,572,068 -0.01(-0.16%)
Sep 07, 2021 6.300 6.320 6.150 6.160 14,031,920 -0.17(-2.69%)
Sep 03, 2021 6.360 6.370 6.300 6.330 12,293,075 -0.04(-0.63%)
Sep 02, 2021 6.340 6.380 6.315 6.370 10,705,976 +0.06(+0.95%)
Sep 01, 2021 6.280 6.335 6.255 6.310 10,466,279 +0.04(+0.64%)
Aug 31, 2021 6.290 6.350 6.235 6.270 20,571,226 +0.00(+0.00%)
Aug 30, 2021 6.250 6.300 6.210 6.270 12,180,537 +0.02(+0.32%)
Aug 27, 2021 6.190 6.310 6.175 6.250 12,281,424 +0.05(+0.81%)
Aug 26, 2021 6.290 6.290 6.190 6.200 10,639,821 -0.11(-1.74%)
Aug 25, 2021 6.330 6.380 6.290 6.310 10,756,406 +0.00(+0.00%)
Aug 24, 2021 6.220 6.330 6.200 6.310 9,933,369 +0.07(+1.12%)
Aug 23, 2021 6.280 6.320 6.210 6.240 15,616,074 -0.06(-0.95%)
Aug 20, 2021 6.170 6.305 6.150 6.300 16,029,672 +0.13(+2.11%)
Aug 19, 2021 6.140 6.200 6.110 6.170 15,466,021 +0.03(+0.49%)
Aug 18, 2021 6.120 6.200 6.090 6.140 14,556,770 +0.02(+0.33%)
Aug 17, 2021 6.060 6.140 6.035 6.120 15,236,749 +0.05(+0.82%)
Aug 16, 2021 6.010 6.080 6.010 6.070 17,685,083 +0.04(+0.66%)
Aug 13, 2021 6.080 6.110 6.000 6.030 22,622,133 +0.00(+0.00%)
Aug 12, 2021 6.120 6.140 6.020 6.030 19,240,432 -0.11(-1.79%)
Aug 11, 2021 6.200 6.210 6.070 6.140 20,226,398 -0.03(-0.41%)
Aug 10, 2021 6.260 6.280 6.095 6.165 32,089,748 -0.08(-1.28%)
Aug 09, 2021 6.480 6.490 6.225 6.245 33,994,414 -0.25(-3.92%)
Aug 06, 2021 6.490 6.550 6.480 6.500 14,137,299 -0.01(-0.15%)
Aug 05, 2021 6.430 6.530 6.410 6.510 14,163,089 +0.08(+1.24%)
Aug 04, 2021 6.440 6.490 6.390 6.430 12,830,113 -0.02(-0.31%)
Aug 03, 2021 6.510 6.510 6.380 6.450 12,048,322 -0.04(-0.62%)
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.