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 )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 5.313 5.384 5.205 5.304 26,824,744 -0.01(-0.17%)
Apr 29, 2020 5.313 5.411 5.268 5.313 35,772,488 +0.14(+2.78%)
Apr 28, 2020 5.286 5.402 5.008 5.169 37,901,876 +0.13(+2.67%)
Apr 27, 2020 4.945 5.106 4.936 5.034 24,468,460 +0.09(+1.91%)
Apr 24, 2020 4.900 4.972 4.747 4.940 34,591,992 +0.12(+2.51%)
Apr 23, 2020 4.586 4.999 4.586 4.819 57,817,468 +0.29(+6.34%)
Apr 22, 2020 4.604 4.604 4.514 4.532 20,637,864 +0.04(+1.00%)
Apr 21, 2020 4.604 4.640 4.460 4.487 22,938,294 -0.20(-4.21%)
Apr 20, 2020 4.667 4.783 4.640 4.684 19,472,036 -0.06(-1.32%)
Apr 17, 2020 4.855 4.873 4.667 4.747 20,277,530 -0.01(-0.19%)
Apr 16, 2020 4.774 4.828 4.684 4.756 25,466,444 +0.00(+0.00%)
Apr 15, 2020 4.774 4.792 4.667 4.756 23,392,942 -0.11(-2.21%)
Apr 14, 2020 4.640 4.882 4.613 4.864 26,962,760 +0.27(+5.86%)
Apr 13, 2020 4.684 4.693 4.442 4.595 20,540,422 -0.12(-2.48%)
Apr 09, 2020 4.702 4.828 4.622 4.711 24,279,282 +0.07(+1.55%)
Apr 08, 2020 4.478 4.675 4.415 4.640 19,477,956 +0.23(+5.30%)
Apr 07, 2020 4.415 4.577 4.325 4.406 31,506,430 +0.11(+2.51%)
Apr 06, 2020 4.236 4.352 4.200 4.299 26,811,884 +0.28(+6.92%)
Apr 03, 2020 4.245 4.272 3.958 4.020 23,156,380 -0.24(-5.68%)
Apr 02, 2020 4.119 4.352 4.047 4.263 25,811,250 +0.10(+2.37%)
Apr 01, 2020 4.272 4.406 4.128 4.164 29,496,182 -0.27(-6.07%)
Mar 31, 2020 4.343 4.595 4.308 4.433 32,759,282 +0.12(+2.70%)
Mar 30, 2020 4.451 4.559 4.272 4.317 38,768,572 -0.11(-2.43%)
Mar 27, 2020 4.523 4.541 4.397 4.424 27,448,858 -0.24(-5.19%)
Mar 26, 2020 4.550 4.792 4.550 4.667 30,318,846 +0.13(+2.97%)
Mar 25, 2020 4.469 4.774 4.415 4.532 30,125,570 +0.06(+1.41%)
Mar 24, 2020 4.308 4.469 4.218 4.469 56,445,152 +0.41(+10.18%)
Mar 23, 2020 3.931 4.128 3.688 4.056 64,863,564 +0.07(+1.80%)
Mar 20, 2020 4.308 4.424 3.953 3.984 64,976,976 -0.31(-7.31%)
Mar 19, 2020 4.191 4.415 4.047 4.299 45,379,884 +0.04(+0.84%)
Mar 18, 2020 4.622 4.693 4.065 4.263 65,115,512 -0.61(-12.52%)
Mar 17, 2020 4.622 4.918 4.388 4.873 49,800,096 +0.31(+6.89%)
Mar 16, 2020 4.702 5.142 4.469 4.559 52,458,376 -0.74(-13.90%)
Mar 13, 2020 5.187 5.295 4.882 5.295 45,754,820 +0.31(+6.12%)
Mar 12, 2020 5.079 5.340 4.738 4.990 44,804,784 -0.44(-8.10%)
Mar 11, 2020 5.492 5.618 5.349 5.429 40,625,460 -0.25(-4.42%)
Mar 10, 2020 5.528 5.690 5.349 5.681 45,816,156 +0.26(+4.80%)
Mar 09, 2020 5.528 5.618 5.358 5.420 45,849,772 -0.36(-6.21%)
Mar 06, 2020 5.708 5.878 5.681 5.779 37,844,252 -0.18(-3.01%)
Mar 05, 2020 5.815 5.995 5.797 5.959 42,588,616 -0.01(-0.15%)
Mar 04, 2020 5.896 5.977 5.887 5.968 28,128,858 +0.15(+2.62%)
Mar 03, 2020 5.815 6.013 5.752 5.815 41,975,968 -0.06(-1.07%)
Mar 02, 2020 5.636 5.878 5.618 5.878 42,269,728 +0.19(+3.31%)
Feb 28, 2020 5.654 5.770 5.564 5.690 61,637,464 -0.11(-1.86%)
Feb 27, 2020 6.013 6.058 5.788 5.797 60,929,164 -0.30(-4.86%)
Feb 26, 2020 6.282 6.318 6.084 6.093 44,996,172 -0.17(-2.72%)
Feb 25, 2020 6.354 6.381 6.237 6.264 40,423,244 -0.05(-0.85%)
Feb 24, 2020 6.425 6.479 6.318 6.318 34,978,804 -0.18(-2.76%)
Feb 21, 2020 6.578 6.587 6.488 6.497 18,822,672 -0.09(-1.36%)
Feb 20, 2020 6.533 6.641 6.506 6.587 19,598,754 +0.08(+1.24%)
Feb 19, 2020 6.479 6.560 6.470 6.506 22,716,076 +0.01(+0.14%)
Feb 18, 2020 6.452 6.497 6.443 6.497 15,179,872 +0.03(+0.42%)
Feb 14, 2020 6.488 6.506 6.461 6.470 13,674,284 -0.02(-0.28%)
Feb 13, 2020 6.470 6.497 6.461 6.488 11,778,550 +0.04(+0.56%)
Feb 12, 2020 6.434 6.488 6.434 6.452 16,283,878 +0.03(+0.42%)
Feb 11, 2020 6.461 6.479 6.425 6.425 18,496,454 -0.02(-0.37%)
Feb 10, 2020 6.387 6.449 6.378 6.449 15,911,899 +0.08(+1.27%)
Feb 07, 2020 6.396 6.414 6.351 6.369 17,175,586 -0.07(-1.11%)
Feb 06, 2020 6.431 6.494 6.414 6.440 14,946,203 +0.02(+0.28%)
Feb 05, 2020 6.494 6.530 6.423 6.423 21,259,944 -0.04(-0.55%)
Feb 04, 2020 6.467 6.539 6.396 6.458 23,161,598 +0.04(+0.56%)
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.