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 )

3.030 -0.030 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2018 5.604 5.639 5.551 5.595 12,387,508 +0.03(+0.48%)
Apr 27, 2018 5.578 5.657 5.542 5.569 16,539,618 -0.01(-0.16%)
Apr 26, 2018 5.551 5.639 5.516 5.578 16,487,315 +0.05(+0.96%)
Apr 25, 2018 5.569 5.595 5.480 5.525 23,774,710 -0.02(-0.32%)
Apr 24, 2018 5.586 5.657 5.533 5.542 28,275,478 -0.05(-0.95%)
Apr 23, 2018 5.578 5.622 5.551 5.595 18,748,034 +0.02(+0.32%)
Apr 20, 2018 5.613 5.631 5.551 5.578 15,889,657 -0.03(-0.47%)
Apr 19, 2018 5.595 5.746 5.551 5.604 22,480,274 -0.02(-0.31%)
Apr 18, 2018 5.525 5.622 5.525 5.622 10,983,675 +0.10(+1.76%)
Apr 17, 2018 5.498 5.569 5.472 5.525 15,025,740 +0.07(+1.30%)
Apr 16, 2018 5.480 5.489 5.410 5.454 16,930,718 -0.02(-0.32%)
Apr 13, 2018 5.507 5.547 5.445 5.472 14,704,287 -0.04(-0.64%)
Apr 12, 2018 5.533 5.573 5.489 5.507 13,133,571 -0.02(-0.32%)
Apr 11, 2018 5.542 5.569 5.507 5.525 13,466,819 -0.02(-0.32%)
Apr 10, 2018 5.586 5.604 5.520 5.542 20,416,106 +0.01(+0.16%)
Apr 09, 2018 5.560 5.613 5.516 5.533 16,437,103 +0.00(+0.00%)
Apr 06, 2018 5.542 5.604 5.489 5.533 17,864,254 -0.04(-0.79%)
Apr 05, 2018 5.586 5.622 5.551 5.578 11,063,323 +0.02(+0.32%)
Apr 04, 2018 5.427 5.591 5.410 5.560 18,168,916 +0.11(+2.11%)
Apr 03, 2018 5.410 5.507 5.410 5.445 16,451,739 +0.04(+0.82%)
Apr 02, 2018 5.489 5.533 5.374 5.401 18,867,832 -0.11(-2.08%)
Mar 29, 2018 5.516 5.516 5.516 0 +0.06(+1.05%)
Mar 28, 2018 5.498 5.542 5.445 5.458 18,970,666 -0.02(-0.40%)
Mar 27, 2018 5.613 5.631 5.445 5.480 22,258,762 -0.11(-1.90%)
Mar 26, 2018 5.538 5.586 5.480 5.586 18,365,740 +0.13(+2.43%)
Mar 23, 2018 5.533 5.591 5.454 5.454 19,662,858 -0.08(-1.44%)
Mar 22, 2018 5.516 5.604 5.516 5.533 16,256,581 -0.10(-1.73%)
Mar 21, 2018 5.586 5.684 5.586 5.631 17,076,748 +0.04(+0.79%)
Mar 20, 2018 5.604 5.639 5.578 5.586 14,041,154 -0.02(-0.32%)
Mar 19, 2018 5.701 5.701 5.569 5.604 17,925,872 -0.12(-2.16%)
Mar 16, 2018 5.710 5.737 5.666 5.728 24,127,300 +0.07(+1.25%)
Mar 15, 2018 5.737 5.746 5.648 5.657 13,948,209 -0.07(-1.23%)
Mar 14, 2018 5.799 5.799 5.657 5.728 25,218,924 -0.04(-0.77%)
Mar 13, 2018 5.852 5.852 5.754 5.772 15,047,565 -0.06(-1.06%)
Mar 12, 2018 5.781 5.843 5.737 5.834 14,714,079 +0.05(+0.92%)
Mar 09, 2018 5.728 5.790 5.719 5.781 13,999,981 +0.05(+0.93%)
Mar 08, 2018 5.746 5.754 5.693 5.728 12,676,405 +0.01(+0.15%)
Mar 07, 2018 5.781 5.719 22,918,298 +0.10(+1.73%)
Mar 06, 2018 5.613 5.635 5.542 5.622 17,651,682 +0.04(+0.63%)
Mar 05, 2018 5.533 5.613 5.516 5.586 14,385,139 +0.02(+0.32%)
Mar 02, 2018 5.507 5.586 5.489 5.569 25,308,154 +0.01(+0.16%)
Mar 01, 2018 5.480 5.639 5.480 5.560 41,131,556 +0.01(+0.16%)
Feb 28, 2018 5.586 5.613 5.542 5.551 18,829,398 -0.01(-0.16%)
Feb 27, 2018 5.604 5.639 5.542 5.560 21,120,258 -0.04(-0.63%)
Feb 26, 2018 5.560 5.622 5.542 5.595 22,422,828 +0.05(+0.96%)
Feb 23, 2018 5.480 5.569 5.445 5.542 17,332,216 +0.11(+1.95%)
Feb 22, 2018 5.436 27,961,526 +0.02(+0.33%)
Feb 21, 2018 5.418 5.498 5.401 5.418 23,317,620 +0.02(+0.33%)
Feb 20, 2018 5.401 5.418 5.348 5.401 13,426,308 +0.00(+0.00%)
Feb 16, 2018 5.401 5.401 5.401 0 -0.04(-0.65%)
Feb 15, 2018 5.365 5.502 5.357 5.436 26,528,656 +0.05(+0.99%)
Feb 14, 2018 5.401 5.228 5.383 21,555,672 +0.11(+2.18%)
Feb 13, 2018 5.136 5.304 5.131 5.268 19,258,772 +0.10(+1.88%)
Feb 12, 2018 5.127 5.242 5.091 5.171 17,905,996 +0.03(+0.52%)
Feb 09, 2018 5.189 5.215 5.021 5.144 38,077,680 -0.03(-0.51%)
Feb 08, 2018 5.295 5.312 5.171 5.171 32,739,182 -0.13(-2.50%)
Feb 07, 2018 5.304 5.374 5.277 5.304 26,152,016 -0.04(-0.83%)
Feb 06, 2018 5.277 5.392 5.198 5.348 39,645,384 -0.03(-0.56%)
Feb 05, 2018 5.409 5.493 5.316 5.378 33,982,612 -0.01(-0.25%)
Feb 02, 2018 5.382 5.488 5.373 5.391 23,377,000 +0.00(+0.00%)
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.