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 (%)
Feb 28, 2017 4.592 4.592 4.495 4.504 36,064,256 -0.08(-1.74%)
Feb 27, 2017 4.539 4.583 4.530 4.583 27,422,968 +0.05(+1.17%)
Feb 24, 2017 4.495 4.539 4.468 4.530 17,540,798 +0.04(+0.99%)
Feb 23, 2017 4.574 4.583 4.468 4.486 25,309,614 -0.07(-1.55%)
Feb 22, 2017 4.592 4.619 4.512 4.557 49,993,408 +0.10(+2.18%)
Feb 21, 2017 4.415 4.486 4.380 4.459 27,651,288 +0.09(+2.02%)
Feb 17, 2017 4.371 4.371 4.371 0 +0.03(+0.61%)
Feb 16, 2017 4.371 4.424 4.318 4.344 36,035,920 +0.03(+0.61%)
Feb 15, 2017 4.274 4.349 4.212 4.318 44,004,864 +0.12(+2.95%)
Feb 14, 2017 4.220 4.229 4.185 4.194 24,384,622 -0.02(-0.42%)
Feb 13, 2017 4.194 4.212 4.176 4.212 15,439,976 +0.03(+0.63%)
Feb 10, 2017 4.167 4.194 4.150 4.185 19,799,308 +0.02(+0.53%)
Feb 09, 2017 4.176 4.194 4.150 4.163 23,109,776 +0.00(+0.11%)
Feb 08, 2017 4.194 4.194 4.132 4.159 18,885,198 -0.01(-0.32%)
Feb 07, 2017 4.229 4.229 4.167 4.172 20,864,498 -0.05(-1.26%)
Feb 06, 2017 4.256 4.256 4.216 4.225 17,178,834 -0.02(-0.52%)
Feb 03, 2017 4.203 4.247 4.203 4.247 17,065,708 +0.05(+1.27%)
Feb 02, 2017 4.256 4.256 4.176 4.194 32,076,142 -0.02(-0.42%)
Feb 01, 2017 4.185 4.220 4.167 4.212 32,016,642 +0.04(+1.06%)
Jan 31, 2017 4.229 4.229 4.159 4.167 23,202,646 -0.04(-0.84%)
Jan 30, 2017 4.176 4.203 4.141 4.203 27,143,382 +0.01(+0.21%)
Jan 27, 2017 4.229 4.238 4.185 4.194 25,682,910 +0.00(+0.00%)
Jan 26, 2017 4.141 4.203 4.132 4.194 26,026,818 +0.07(+1.60%)
Jan 25, 2017 4.106 4.150 4.101 4.128 18,688,094 +0.04(+0.97%)
Jan 24, 2017 4.044 4.088 4.044 4.088 23,105,242 +0.04(+0.87%)
Jan 23, 2017 4.061 4.079 4.044 4.053 16,992,972 +0.00(+0.00%)
Jan 20, 2017 4.061 4.070 4.035 4.053 17,379,868 +0.00(+0.00%)
Jan 19, 2017 4.044 4.061 4.017 4.053 16,290,112 -0.01(-0.22%)
Jan 18, 2017 4.053 4.061 4.008 4.061 23,280,694 +0.03(+0.66%)
Jan 17, 2017 4.053 4.066 4.026 4.035 14,747,619 -0.04(-0.87%)
Jan 13, 2017 4.070 4.070 4.070 0 +0.03(+0.66%)
Jan 12, 2017 4.053 4.070 3.991 4.044 22,685,970 -0.01(-0.22%)
Jan 11, 2017 4.079 4.088 4.017 4.053 36,778,812 -0.04(-0.86%)
Jan 10, 2017 4.061 4.119 4.035 4.088 23,286,172 +0.03(+0.65%)
Jan 09, 2017 4.026 4.070 4.004 4.061 38,165,460 +0.04(+0.88%)
Jan 06, 2017 4.106 4.106 4.026 4.026 28,518,100 -0.07(-1.72%)
Jan 05, 2017 4.026 4.097 4.026 4.097 41,055,032 +0.10(+2.43%)
Jan 04, 2017 3.938 4.017 3.932 4.000 30,379,316 +0.08(+2.03%)
Jan 03, 2017 3.964 3.981 3.885 3.920 38,645,004 -0.01(-0.22%)
Dec 30, 2016 3.929 3.929 3.929 0 -0.02(-0.56%)
Dec 29, 2016 3.964 3.991 3.938 3.951 20,849,974 -0.02(-0.56%)
Dec 28, 2016 4.000 4.017 3.973 3.973 16,919,250 -0.02(-0.55%)
Dec 27, 2016 3.973 4.044 3.973 3.995 22,243,262 +0.01(+0.33%)
Dec 23, 2016 3.982 3.982 3.982 0 +0.00(+0.00%)
Dec 22, 2016 3.991 4.017 3.973 3.982 12,948,016 -0.02(-0.44%)
Dec 21, 2016 4.008 4.035 3.991 4.000 17,017,182 +0.00(+0.00%)
Dec 20, 2016 3.991 4.026 3.991 4.000 19,330,866 +0.00(+0.00%)
Dec 19, 2016 3.991 4.008 3.982 4.000 30,265,884 +0.01(+0.22%)
Dec 16, 2016 3.982 4.008 3.956 3.991 35,138,436 +0.03(+0.67%)
Dec 15, 2016 3.991 4.017 3.956 3.964 29,732,476 -0.02(-0.44%)
Dec 14, 2016 3.982 4.053 3.964 3.982 32,096,628 -0.03(-0.66%)
Dec 13, 2016 3.947 4.008 3.947 4.008 35,805,184 +0.08(+2.02%)
Dec 12, 2016 3.982 4.008 3.929 3.929 23,402,462 -0.08(-1.87%)
Dec 09, 2016 4.035 4.044 3.991 4.004 27,660,450 -0.00(-0.11%)
Dec 08, 2016 3.982 4.035 3.956 4.008 26,265,488 +0.04(+0.89%)
Dec 07, 2016 3.885 4.017 3.867 3.973 35,950,932 +0.08(+2.04%)
Dec 06, 2016 3.823 3.903 3.814 3.894 31,710,958 +0.07(+1.85%)
Dec 05, 2016 3.814 3.858 3.783 3.823 54,083,864 +0.03(+0.70%)
Dec 02, 2016 4.000 4.061 3.726 3.797 105,707,024 -0.23(-5.60%)
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.