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 )

3.045 -0.015 (-0.49%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 10, 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 4.552 4.552 4.456 4.465 36,378,436 -0.08(-1.74%)
Feb 27, 2017 4.500 4.544 4.491 4.544 27,661,868 +0.05(+1.17%)
Feb 24, 2017 4.456 4.500 4.430 4.491 17,693,606 +0.04(+0.99%)
Feb 23, 2017 4.535 4.544 4.430 4.447 25,530,100 -0.07(-1.55%)
Feb 22, 2017 4.552 4.579 4.473 4.517 50,428,932 +0.10(+2.18%)
Feb 21, 2017 4.377 4.447 4.342 4.421 27,892,174 +0.09(+2.02%)
Feb 17, 2017 4.333 4.333 4.333 0 +0.03(+0.61%)
Feb 16, 2017 4.333 4.386 4.280 4.307 36,349,848 +0.03(+0.61%)
Feb 15, 2017 4.237 4.311 4.175 4.280 44,388,216 +0.12(+2.95%)
Feb 14, 2017 4.184 4.193 4.149 4.158 24,597,052 -0.02(-0.42%)
Feb 13, 2017 4.158 4.175 4.140 4.175 15,574,484 +0.03(+0.63%)
Feb 10, 2017 4.131 4.158 4.114 4.149 19,971,792 +0.02(+0.53%)
Feb 09, 2017 4.140 4.158 4.114 4.127 23,311,100 +0.00(+0.11%)
Feb 08, 2017 4.158 4.158 4.096 4.123 19,049,720 -0.01(-0.32%)
Feb 07, 2017 4.193 4.193 4.131 4.136 21,046,260 -0.05(-1.26%)
Feb 06, 2017 4.219 4.219 4.180 4.188 17,328,490 -0.02(-0.52%)
Feb 03, 2017 4.166 4.210 4.166 4.210 17,214,378 +0.05(+1.27%)
Feb 02, 2017 4.219 4.219 4.140 4.158 32,355,576 -0.02(-0.42%)
Feb 01, 2017 4.149 4.184 4.131 4.175 32,295,558 +0.04(+1.06%)
Jan 31, 2017 4.193 4.193 4.123 4.131 23,404,778 -0.04(-0.84%)
Jan 30, 2017 4.140 4.166 4.105 4.166 27,379,844 +0.01(+0.21%)
Jan 27, 2017 4.193 4.201 4.149 4.158 25,906,650 +0.00(+0.00%)
Jan 26, 2017 4.105 4.166 4.096 4.158 26,253,552 +0.07(+1.60%)
Jan 25, 2017 4.070 4.114 4.066 4.092 18,850,896 +0.04(+0.97%)
Jan 24, 2017 4.009 4.053 4.009 4.053 23,306,526 +0.04(+0.87%)
Jan 23, 2017 4.026 4.044 4.009 4.018 17,141,008 +0.00(+0.00%)
Jan 20, 2017 4.026 4.035 4.000 4.018 17,531,274 +0.00(+0.00%)
Jan 19, 2017 4.009 4.026 3.983 4.018 16,432,025 -0.01(-0.22%)
Jan 18, 2017 4.018 4.026 3.974 4.026 23,483,506 +0.03(+0.66%)
Jan 17, 2017 4.018 4.031 3.991 4.000 14,876,094 -0.04(-0.87%)
Jan 13, 2017 4.035 4.035 4.035 0 +0.03(+0.66%)
Jan 12, 2017 4.018 4.035 3.956 4.009 22,883,602 -0.01(-0.22%)
Jan 11, 2017 4.044 4.053 3.983 4.018 37,099,216 -0.04(-0.86%)
Jan 10, 2017 4.026 4.083 4.000 4.053 23,489,032 +0.03(+0.65%)
Jan 09, 2017 3.991 4.035 3.969 4.026 38,497,944 +0.04(+0.88%)
Jan 06, 2017 4.070 4.070 3.991 3.991 28,766,540 -0.07(-1.72%)
Jan 05, 2017 3.991 4.061 3.991 4.061 41,412,688 +0.10(+2.43%)
Jan 04, 2017 3.904 3.983 3.898 3.965 30,643,968 +0.08(+2.03%)
Jan 03, 2017 3.930 3.947 3.851 3.886 38,981,664 -0.01(-0.22%)
Dec 30, 2016 3.895 3.895 3.895 0 -0.02(-0.56%)
Dec 29, 2016 3.930 3.956 3.904 3.917 21,031,610 -0.02(-0.56%)
Dec 28, 2016 3.965 3.983 3.939 3.939 17,066,644 -0.02(-0.55%)
Dec 27, 2016 3.939 4.009 3.939 3.961 22,437,038 +0.01(+0.33%)
Dec 23, 2016 3.948 3.948 3.948 0 +0.00(+0.00%)
Dec 22, 2016 3.956 3.983 3.939 3.948 13,060,814 -0.02(-0.44%)
Dec 21, 2016 3.974 4.000 3.956 3.965 17,165,430 +0.00(+0.00%)
Dec 20, 2016 3.956 3.991 3.956 3.965 19,499,268 +0.00(+0.00%)
Dec 19, 2016 3.956 3.974 3.948 3.965 30,529,548 +0.01(+0.22%)
Dec 16, 2016 3.948 3.974 3.921 3.956 35,444,548 +0.03(+0.67%)
Dec 15, 2016 3.956 3.983 3.921 3.930 29,991,494 -0.02(-0.44%)
Dec 14, 2016 3.948 4.018 3.930 3.948 32,376,240 -0.03(-0.66%)
Dec 13, 2016 3.913 3.974 3.913 3.974 36,117,108 +0.08(+2.02%)
Dec 12, 2016 3.948 3.974 3.895 3.895 23,606,336 -0.07(-1.87%)
Dec 09, 2016 4.000 4.009 3.956 3.969 27,901,418 -0.00(-0.11%)
Dec 08, 2016 3.948 4.000 3.921 3.974 26,494,302 +0.04(+0.89%)
Dec 07, 2016 3.851 3.983 3.834 3.939 36,264,120 +0.08(+2.04%)
Dec 06, 2016 3.790 3.869 3.781 3.860 31,987,212 +0.07(+1.85%)
Dec 05, 2016 3.781 3.825 3.751 3.790 54,555,020 +0.03(+0.70%)
Dec 02, 2016 3.965 4.026 3.694 3.764 106,627,896 -0.22(-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.