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 )

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2019 5.793 6.034 5.793 6.008 42,898,624 +0.22(+3.86%)
Oct 30, 2019 5.722 5.784 5.623 5.784 22,354,906 +0.09(+1.57%)
Oct 29, 2019 5.757 5.784 5.677 5.695 22,303,636 -0.08(-1.39%)
Oct 28, 2019 5.766 5.802 5.757 5.775 13,218,647 +0.02(+0.31%)
Oct 25, 2019 5.757 5.811 5.722 5.757 19,357,718 -0.02(-0.31%)
Oct 24, 2019 5.730 5.784 5.650 5.775 26,696,692 +0.01(+0.16%)
Oct 23, 2019 5.730 5.784 5.722 5.766 14,126,511 +0.04(+0.78%)
Oct 22, 2019 5.739 5.748 5.704 5.722 18,204,414 -0.02(-0.31%)
Oct 21, 2019 5.757 5.802 5.695 5.739 15,989,896 -0.01(-0.16%)
Oct 18, 2019 5.811 5.811 5.730 5.748 15,106,774 -0.04(-0.77%)
Oct 17, 2019 5.784 5.811 5.722 5.793 17,021,794 +0.04(+0.78%)
Oct 16, 2019 5.730 5.793 5.695 5.748 18,321,628 +0.00(+0.00%)
Oct 15, 2019 5.668 5.784 5.668 5.748 19,963,548 +0.09(+1.58%)
Oct 14, 2019 5.641 5.686 5.587 5.659 12,097,746 +0.02(+0.32%)
Oct 11, 2019 5.641 5.699 5.632 5.641 15,674,118 +0.05(+0.96%)
Oct 10, 2019 5.570 5.641 5.561 5.587 15,521,369 +0.02(+0.32%)
Oct 09, 2019 5.596 5.614 5.534 5.570 12,735,998 -0.01(-0.16%)
Oct 08, 2019 5.641 5.650 5.570 5.579 19,577,694 -0.08(-1.42%)
Oct 07, 2019 5.686 5.730 5.641 5.659 16,811,442 -0.04(-0.78%)
Oct 04, 2019 5.677 5.766 5.677 5.704 16,474,016 +0.03(+0.47%)
Oct 03, 2019 5.570 5.695 5.525 5.677 24,591,172 +0.11(+1.93%)
Oct 02, 2019 5.525 5.596 5.507 5.570 19,947,166 +0.02(+0.32%)
Oct 01, 2019 5.614 5.668 5.516 5.552 16,949,294 -0.04(-0.80%)
Sep 30, 2019 5.587 5.605 5.561 5.596 14,258,717 +0.05(+0.89%)
Sep 27, 2019 5.623 5.641 5.516 5.547 16,157,122 -0.05(-0.88%)
Sep 26, 2019 5.632 5.659 5.561 5.596 11,757,671 -0.06(-1.11%)
Sep 25, 2019 5.570 5.668 5.570 5.659 14,332,679 +0.09(+1.60%)
Sep 24, 2019 5.686 5.695 5.561 5.570 20,916,962 -0.09(-1.58%)
Sep 23, 2019 5.623 5.659 5.614 5.659 15,225,562 +0.06(+1.12%)
Sep 20, 2019 5.686 5.695 5.570 5.596 50,297,224 -0.07(-1.26%)
Sep 19, 2019 5.704 5.713 5.659 5.668 17,611,050 -0.04(-0.78%)
Sep 18, 2019 5.784 5.784 5.650 5.713 24,810,168 -0.07(-1.24%)
Sep 17, 2019 5.677 5.802 5.650 5.784 23,647,074 +0.09(+1.57%)
Sep 16, 2019 5.677 5.704 5.641 5.695 18,055,532 -0.02(-0.31%)
Sep 13, 2019 5.784 5.793 5.677 5.713 17,460,156 -0.05(-0.93%)
Sep 12, 2019 5.811 5.820 5.695 5.766 20,922,648 -0.04(-0.62%)
Sep 11, 2019 5.713 5.811 5.695 5.802 27,831,176 +0.12(+2.04%)
Sep 10, 2019 5.605 5.686 5.596 5.686 17,602,298 +0.06(+1.11%)
Sep 09, 2019 5.596 5.641 5.543 5.623 22,567,308 +0.04(+0.64%)
Sep 06, 2019 5.614 5.641 5.574 5.587 26,499,076 -0.03(-0.48%)
Sep 05, 2019 5.587 5.641 5.561 5.614 20,491,566 +0.06(+1.13%)
Sep 04, 2019 5.561 5.579 5.534 5.552 21,850,796 +0.04(+0.81%)
Sep 03, 2019 5.480 5.525 5.453 5.507 16,095,883 -0.01(-0.16%)
Aug 30, 2019 5.570 5.579 5.507 5.516 13,640,538 -0.04(-0.64%)
Aug 29, 2019 5.516 5.579 5.507 5.552 21,930,136 +0.07(+1.31%)
Aug 28, 2019 5.391 5.516 5.391 5.480 19,641,802 +0.06(+1.16%)
Aug 27, 2019 5.453 5.480 5.382 5.418 22,239,830 -0.02(-0.33%)
Aug 26, 2019 5.409 5.435 5.382 5.435 14,987,946 +0.08(+1.50%)
Aug 23, 2019 5.489 5.525 5.328 5.355 22,700,934 -0.15(-2.76%)
Aug 22, 2019 5.507 5.543 5.462 5.507 12,459,654 +0.00(+0.00%)
Aug 21, 2019 5.471 5.543 5.462 5.507 10,838,388 +0.06(+1.15%)
Aug 20, 2019 5.516 5.543 5.435 5.444 18,433,346 -0.08(-1.46%)
Aug 19, 2019 5.489 5.561 5.471 5.525 22,154,724 +0.09(+1.64%)
Aug 16, 2019 5.391 5.498 5.373 5.435 15,106,438 +0.10(+1.84%)
Aug 15, 2019 5.391 5.409 5.328 5.337 19,604,348 -0.03(-0.50%)
Aug 14, 2019 5.382 5.391 5.337 5.364 25,916,352 -0.07(-1.32%)
Aug 13, 2019 5.400 5.498 5.373 5.435 17,605,386 +0.04(+0.66%)
Aug 12, 2019 5.435 5.462 5.400 5.400 14,792,962 -0.07(-1.31%)
Aug 09, 2019 5.480 5.516 5.427 5.471 19,496,310 -0.04(-0.81%)
Aug 08, 2019 5.480 5.534 5.471 5.516 20,831,338 +0.06(+1.18%)
Aug 07, 2019 5.389 5.469 5.300 5.451 23,453,846 +0.02(+0.33%)
Aug 06, 2019 5.434 5.478 5.389 5.434 20,695,734 +0.04(+0.66%)
Aug 05, 2019 5.594 5.603 5.335 5.398 41,252,516 -0.26(-4.57%)
Aug 02, 2019 5.576 5.683 5.567 5.657 26,562,642 +0.06(+1.12%)
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.