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 )

3.130 -0.050 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 30, 2019 5.618 5.627 5.555 5.564 13,522,733 -0.04(-0.64%)
Aug 29, 2019 5.564 5.627 5.555 5.600 21,740,740 +0.07(+1.31%)
Aug 28, 2019 5.438 5.564 5.438 5.528 19,472,168 +0.06(+1.16%)
Aug 27, 2019 5.501 5.528 5.429 5.465 22,047,758 -0.02(-0.33%)
Aug 26, 2019 5.456 5.483 5.429 5.483 14,858,505 +0.08(+1.50%)
Aug 23, 2019 5.537 5.573 5.375 5.402 22,504,880 -0.15(-2.76%)
Aug 22, 2019 5.555 5.591 5.510 5.555 12,352,048 +0.00(+0.00%)
Aug 21, 2019 5.519 5.591 5.510 5.555 10,744,784 +0.06(+1.15%)
Aug 20, 2019 5.564 5.591 5.483 5.492 18,274,150 -0.08(-1.46%)
Aug 19, 2019 5.537 5.609 5.519 5.573 21,963,388 +0.09(+1.64%)
Aug 16, 2019 5.438 5.546 5.420 5.483 14,975,974 +0.10(+1.84%)
Aug 15, 2019 5.438 5.456 5.375 5.384 19,435,038 -0.03(-0.50%)
Aug 14, 2019 5.429 5.438 5.384 5.411 25,692,530 -0.07(-1.32%)
Aug 13, 2019 5.447 5.546 5.420 5.483 17,453,340 +0.04(+0.66%)
Aug 12, 2019 5.483 5.510 5.447 5.447 14,665,204 -0.07(-1.31%)
Aug 09, 2019 5.528 5.564 5.474 5.519 19,327,934 -0.05(-0.81%)
Aug 08, 2019 5.528 5.582 5.519 5.564 20,651,432 +0.07(+1.18%)
Aug 07, 2019 5.436 5.517 5.346 5.499 23,251,288 +0.02(+0.33%)
Aug 06, 2019 5.481 5.526 5.436 5.481 20,516,998 +0.04(+0.66%)
Aug 05, 2019 5.643 5.652 5.382 5.445 40,896,244 -0.26(-4.57%)
Aug 02, 2019 5.625 5.733 5.616 5.706 26,333,236 +0.06(+1.12%)
Aug 01, 2019 5.652 5.742 5.634 5.643 30,799,276 +0.01(+0.16%)
Jul 31, 2019 5.544 5.688 5.544 5.634 31,588,518 +0.07(+1.29%)
Jul 30, 2019 5.544 5.625 5.499 5.562 33,347,032 +0.02(+0.32%)
Jul 29, 2019 5.598 5.616 5.490 5.544 37,954,748 -0.05(-0.96%)
Jul 26, 2019 5.544 5.607 5.526 5.598 21,826,862 +0.07(+1.30%)
Jul 25, 2019 5.481 5.607 5.472 5.526 36,857,008 +0.04(+0.66%)
Jul 24, 2019 5.427 5.490 5.427 5.490 15,908,766 +0.05(+0.99%)
Jul 23, 2019 5.481 5.499 5.409 5.436 17,900,978 -0.04(-0.66%)
Jul 22, 2019 5.454 5.508 5.454 5.472 22,373,192 +0.02(+0.33%)
Jul 19, 2019 5.436 5.490 5.409 5.454 17,788,938 +0.02(+0.33%)
Jul 18, 2019 5.409 5.463 5.400 5.436 20,142,056 +0.00(+0.00%)
Jul 17, 2019 5.445 5.463 5.382 5.436 16,149,120 -0.01(-0.17%)
Jul 16, 2019 5.427 5.481 5.418 5.445 20,410,734 +0.01(+0.17%)
Jul 15, 2019 5.454 5.463 5.373 5.436 25,634,936 -0.03(-0.49%)
Jul 12, 2019 5.463 5.490 5.431 5.463 25,508,784 +0.04(+0.66%)
Jul 11, 2019 5.427 5.463 5.382 5.427 21,054,136 +0.00(+0.00%)
Jul 10, 2019 5.391 5.427 5.328 5.427 29,765,132 +0.06(+1.17%)
Jul 09, 2019 5.301 5.391 5.301 5.364 31,322,578 +0.03(+0.51%)
Jul 08, 2019 5.292 5.364 5.292 5.337 22,813,998 +0.02(+0.34%)
Jul 05, 2019 5.283 5.346 5.247 5.319 23,547,322 +0.03(+0.51%)
Jul 03, 2019 5.256 5.301 5.238 5.292 13,119,451 +0.04(+0.86%)
Jul 02, 2019 5.121 5.265 5.121 5.247 31,734,260 +0.11(+2.10%)
Jul 01, 2019 5.067 5.139 5.049 5.139 21,700,430 +0.12(+2.33%)
Jun 28, 2019 4.995 5.067 4.986 5.022 35,998,768 +0.01(+0.18%)
Jun 27, 2019 5.004 5.049 4.959 5.013 21,032,148 +0.04(+0.72%)
Jun 26, 2019 5.004 5.049 4.959 4.977 21,632,176 -0.01(-0.18%)
Jun 25, 2019 5.022 5.040 4.950 4.986 28,106,286 -0.04(-0.72%)
Jun 24, 2019 5.058 5.067 4.968 5.022 25,305,466 -0.02(-0.36%)
Jun 21, 2019 5.139 5.166 5.031 5.040 55,955,836 -0.13(-2.44%)
Jun 20, 2019 5.139 5.184 5.103 5.166 20,514,256 +0.05(+1.06%)
Jun 19, 2019 5.148 5.175 5.049 5.112 21,666,684 -0.02(-0.35%)
Jun 18, 2019 5.121 5.202 5.103 5.130 28,783,952 +0.06(+1.24%)
Jun 17, 2019 4.995 5.148 4.959 5.067 30,276,518 +0.06(+1.26%)
Jun 14, 2019 5.013 5.040 4.977 5.004 20,218,626 -0.02(-0.36%)
Jun 13, 2019 4.977 5.049 4.941 5.022 24,162,414 +0.07(+1.45%)
Jun 12, 2019 4.941 4.977 4.923 4.950 17,211,244 +0.01(+0.18%)
Jun 11, 2019 4.923 4.986 4.896 4.941 28,863,062 +0.05(+1.10%)
Jun 10, 2019 4.842 4.941 4.824 4.887 36,619,200 +0.11(+2.26%)
Jun 07, 2019 4.797 4.833 4.752 4.779 22,556,092 +0.00(+0.00%)
Jun 06, 2019 4.761 4.797 4.725 4.779 23,658,342 +0.04(+0.76%)
Jun 05, 2019 4.896 4.896 4.743 4.743 27,093,576 -0.11(-2.23%)
Jun 04, 2019 4.779 4.860 4.779 4.851 30,694,676 +0.11(+2.28%)
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.