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, 2018 5.635 5.662 5.591 5.599 18,666,780 -0.01(-0.16%)
Feb 27, 2018 5.653 5.689 5.591 5.608 20,937,856 -0.04(-0.63%)
Feb 26, 2018 5.608 5.671 5.591 5.644 22,229,176 +0.05(+0.96%)
Feb 23, 2018 5.528 5.617 5.492 5.591 17,182,528 +0.11(+1.95%)
Feb 22, 2018 5.484 27,720,040 +0.02(+0.33%)
Feb 21, 2018 5.466 5.546 5.448 5.466 23,116,242 +0.02(+0.33%)
Feb 20, 2018 5.448 5.466 5.394 5.448 13,310,354 +0.00(+0.00%)
Feb 16, 2018 5.448 5.448 5.448 0 -0.04(-0.65%)
Feb 15, 2018 5.412 5.550 5.403 5.484 26,299,546 +0.05(+0.99%)
Feb 14, 2018 5.448 5.274 5.430 21,369,510 +0.12(+2.18%)
Feb 13, 2018 5.180 5.350 5.176 5.314 19,092,446 +0.10(+1.88%)
Feb 12, 2018 5.171 5.287 5.136 5.216 17,751,352 +0.03(+0.52%)
Feb 09, 2018 5.234 5.261 5.064 5.189 37,748,828 -0.03(-0.51%)
Feb 08, 2018 5.341 5.359 5.216 5.216 32,456,434 -0.13(-2.50%)
Feb 07, 2018 5.350 5.421 5.323 5.350 25,926,158 -0.04(-0.83%)
Feb 06, 2018 5.323 5.439 5.243 5.394 39,302,992 -0.03(-0.56%)
Feb 05, 2018 5.456 5.540 5.362 5.425 33,689,124 -0.01(-0.25%)
Feb 02, 2018 5.429 5.536 5.420 5.438 23,175,108 +0.00(+0.00%)
Feb 01, 2018 5.358 5.500 5.358 5.438 19,879,070 +0.00(+0.00%)
Jan 31, 2018 5.242 5.465 5.207 5.438 33,274,108 +0.14(+2.69%)
Jan 30, 2018 5.331 5.371 5.251 5.296 28,699,380 -0.03(-0.50%)
Jan 29, 2018 5.398 5.411 5.260 5.322 39,238,660 +0.00(+0.00%)
Jan 26, 2018 5.135 5.589 5.127 5.322 47,862,396 +0.19(+3.64%)
Jan 25, 2018 5.127 5.180 5.109 5.135 21,180,134 +0.04(+0.70%)
Jan 24, 2018 5.100 5.127 5.064 5.100 23,515,212 +0.04(+0.88%)
Jan 23, 2018 5.002 5.064 4.966 5.055 20,772,730 +0.03(+0.53%)
Jan 22, 2018 4.940 5.095 4.931 5.029 24,262,682 +0.04(+0.89%)
Jan 19, 2018 4.949 5.020 4.904 4.984 29,583,438 +0.12(+2.38%)
Jan 18, 2018 4.824 4.931 4.815 4.868 15,148,690 +0.03(+0.55%)
Jan 17, 2018 4.815 4.895 4.806 4.842 21,447,354 +0.05(+1.12%)
Jan 16, 2018 4.886 4.886 4.779 4.788 23,249,428 -0.09(-1.82%)
Jan 12, 2018 4.877 4.877 4.877 0 -0.02(-0.36%)
Jan 11, 2018 4.957 4.975 4.851 4.895 28,045,660 -0.05(-0.99%)
Jan 10, 2018 4.966 4.944 61,334,320 +0.22(+4.61%)
Jan 09, 2018 4.744 4.793 4.717 4.726 21,808,728 +0.00(+0.00%)
Jan 08, 2018 4.708 4.762 4.708 4.726 18,345,198 -0.02(-0.38%)
Jan 05, 2018 4.744 4.757 4.690 4.744 19,426,484 +0.02(+0.38%)
Jan 04, 2018 4.637 4.771 4.637 4.726 30,338,350 +0.09(+1.92%)
Jan 03, 2018 4.619 4.699 4.601 4.637 32,543,628 +0.00(+0.00%)
Jan 02, 2018 4.690 4.726 4.619 4.637 34,333,896 -0.13(-2.80%)
Dec 29, 2017 4.771 4.771 4.771 0 -0.02(-0.37%)
Dec 28, 2017 4.797 4.806 4.753 4.788 9,661,224 -0.01(-0.19%)
Dec 27, 2017 4.824 4.842 4.788 4.797 10,747,337 -0.03(-0.55%)
Dec 26, 2017 4.762 4.904 4.762 4.824 16,491,015 +0.04(+0.93%)
Dec 22, 2017 4.682 4.788 4.682 4.779 17,131,628 +0.09(+1.90%)
Dec 21, 2017 4.682 4.717 4.664 4.690 28,055,388 +0.01(+0.19%)
Dec 20, 2017 4.744 4.762 4.673 4.682 21,996,664 -0.05(-1.13%)
Dec 19, 2017 4.824 4.851 4.735 4.735 25,181,688 -0.10(-2.03%)
Dec 18, 2017 4.726 4.873 4.726 4.833 36,633,532 +0.05(+1.12%)
Dec 15, 2017 5.073 5.073 4.628 4.779 107,845,632 -0.26(-5.12%)
Dec 14, 2017 5.064 5.109 5.038 5.038 15,158,382 -0.03(-0.53%)
Dec 13, 2017 5.064 5.100 5.051 5.064 14,940,991 +0.00(+0.00%)
Dec 12, 2017 5.020 5.091 5.002 5.064 14,121,690 +0.04(+0.89%)
Dec 11, 2017 5.020 5.046 4.993 5.020 17,047,552 +0.00(+0.00%)
Dec 08, 2017 5.055 5.064 5.002 5.020 11,794,423 +0.01(+0.18%)
Dec 07, 2017 4.975 5.073 4.957 5.011 19,997,058 +0.03(+0.54%)
Dec 06, 2017 5.100 5.100 4.957 4.984 23,760,330 -0.12(-2.44%)
Dec 05, 2017 5.002 5.109 4.984 5.109 29,346,240 +0.12(+2.32%)
Dec 04, 2017 4.931 5.046 4.922 4.993 22,931,536 +0.06(+1.26%)
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.