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 (%)
May 31, 2017 4.655 4.677 4.619 4.655 40,544,816 +0.02(+0.38%)
May 30, 2017 4.699 4.757 4.628 4.637 29,361,618 -0.05(-1.13%)
May 26, 2017 4.531 4.743 4.531 4.690 46,552,980 +0.15(+3.32%)
May 25, 2017 4.531 4.562 4.486 4.539 22,061,950 +0.01(+0.20%)
May 24, 2017 4.433 4.539 4.424 4.531 27,199,044 +0.12(+2.82%)
May 23, 2017 4.406 4.460 4.380 4.406 16,813,124 +0.03(+0.61%)
May 22, 2017 4.344 4.415 4.344 4.380 13,686,727 +0.03(+0.61%)
May 19, 2017 4.282 4.389 4.282 4.353 20,000,566 +0.04(+1.03%)
May 18, 2017 4.202 4.389 4.194 4.309 36,893,528 +0.12(+2.75%)
May 17, 2017 4.238 4.247 4.194 4.194 27,923,612 -0.05(-1.25%)
May 16, 2017 4.247 4.273 4.238 4.247 14,385,906 +0.01(+0.21%)
May 15, 2017 4.247 4.300 4.220 4.238 26,684,918 -0.03(-0.62%)
May 12, 2017 4.300 4.300 4.247 4.265 18,040,892 -0.02(-0.41%)
May 11, 2017 4.282 4.300 4.238 4.282 21,715,668 -0.02(-0.41%)
May 10, 2017 4.309 4.335 4.273 4.300 20,559,366 -0.02(-0.41%)
May 09, 2017 4.344 4.384 4.291 4.318 30,679,266 -0.03(-0.61%)
May 08, 2017 4.331 4.362 4.304 4.344 22,316,740 +0.02(+0.41%)
May 05, 2017 4.300 4.344 4.282 4.327 16,384,466 +0.05(+1.14%)
May 04, 2017 4.309 4.309 4.256 4.278 18,099,834 -0.01(-0.31%)
May 03, 2017 4.282 4.344 4.256 4.291 32,067,348 +0.01(+0.21%)
May 02, 2017 4.397 4.406 4.203 4.282 66,527,572 -0.11(-2.42%)
May 01, 2017 4.380 4.406 4.318 4.389 43,048,840 +0.01(+0.20%)
Apr 28, 2017 4.459 4.459 4.327 4.380 46,256,440 -0.06(-1.39%)
Apr 27, 2017 4.433 4.468 4.335 4.442 68,543,040 -0.08(-1.76%)
Apr 26, 2017 4.592 4.601 4.486 4.521 39,292,196 -0.08(-1.83%)
Apr 25, 2017 4.548 4.610 4.539 4.605 30,774,254 +0.07(+1.46%)
Apr 24, 2017 4.495 4.539 4.450 4.539 65,635,164 +0.05(+1.18%)
Apr 21, 2017 4.495 4.530 4.424 4.486 89,660,504 +0.00(+0.00%)
Apr 20, 2017 4.495 4.530 4.397 4.486 43,435,084 +0.00(+0.00%)
Apr 19, 2017 4.424 4.495 4.380 4.486 56,996,416 +0.01(+0.20%)
Apr 18, 2017 4.477 4.512 4.442 4.477 22,987,014 +0.01(+0.20%)
Apr 17, 2017 4.530 4.539 4.459 4.468 18,530,056 -0.04(-0.98%)
Apr 13, 2017 4.530 4.539 4.477 4.512 24,543,462 +0.01(+0.20%)
Apr 12, 2017 4.477 4.530 4.468 4.504 23,612,844 +0.03(+0.59%)
Apr 11, 2017 4.521 4.521 4.468 4.477 23,087,120 -0.04(-0.78%)
Apr 10, 2017 4.566 4.574 4.512 4.512 18,457,610 -0.05(-1.16%)
Apr 07, 2017 4.557 4.583 4.530 4.566 19,617,656 +0.03(+0.58%)
Apr 06, 2017 4.530 4.570 4.512 4.539 14,505,546 +0.02(+0.39%)
Apr 05, 2017 4.548 4.610 4.512 4.521 27,514,720 -0.01(-0.20%)
Apr 04, 2017 4.486 4.552 4.486 4.530 20,709,888 +0.02(+0.39%)
Apr 03, 2017 4.566 4.592 4.468 4.512 25,328,512 -0.04(-0.97%)
Mar 31, 2017 4.592 4.619 4.548 4.557 15,375,437 -0.05(-1.15%)
Mar 30, 2017 4.548 4.619 4.539 4.610 15,643,224 +0.06(+1.36%)
Mar 29, 2017 4.539 4.548 4.508 4.548 19,643,076 +0.03(+0.59%)
Mar 28, 2017 4.530 4.583 4.504 4.521 28,756,430 +0.01(+0.20%)
Mar 27, 2017 4.477 4.548 4.459 4.512 22,062,120 +0.00(+0.00%)
Mar 24, 2017 4.557 4.557 4.477 4.512 28,941,142 -0.03(-0.58%)
Mar 23, 2017 4.495 4.566 4.477 4.539 29,842,678 +0.03(+0.59%)
Mar 22, 2017 4.548 4.557 4.477 4.512 36,792,124 -0.08(-1.73%)
Mar 21, 2017 4.716 4.725 4.574 4.592 37,728,820 -0.11(-2.26%)
Mar 20, 2017 4.725 4.751 4.681 4.698 15,362,582 -0.04(-0.93%)
Mar 17, 2017 4.760 4.769 4.663 4.742 42,580,380 +0.03(+0.56%)
Mar 16, 2017 4.663 4.734 4.636 4.716 21,763,772 +0.03(+0.57%)
Mar 15, 2017 4.787 4.822 4.689 4.689 36,205,032 -0.08(-1.67%)
Mar 14, 2017 4.778 4.813 4.707 4.769 33,925,676 -0.04(-0.92%)
Mar 13, 2017 4.893 4.588 4.813 72,367,232 +0.22(+4.82%)
Mar 10, 2017 4.548 4.592 4.539 4.592 28,998,682 +0.04(+0.78%)
Mar 09, 2017 4.566 4.583 4.512 4.557 21,145,428 -0.01(-0.19%)
Mar 08, 2017 4.539 4.574 4.530 4.566 21,028,432 +0.04(+0.78%)
Mar 07, 2017 4.504 4.548 4.495 4.530 19,503,336 +0.03(+0.59%)
Mar 06, 2017 4.504 4.512 4.481 4.504 18,245,780 -0.01(-0.29%)
Mar 03, 2017 4.521 4.548 4.495 4.517 18,121,808 -0.02(-0.49%)
Mar 02, 2017 4.548 4.557 4.512 4.539 27,860,908 -0.03(-0.68%)
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.