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:

Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.775 5.831 5.725 5.757 22,403,868 +0.00(+0.00%)
Aug 30, 2021 5.739 5.785 5.702 5.757 13,265,673 +0.02(+0.32%)
Aug 27, 2021 5.684 5.794 5.670 5.739 13,375,548 +0.05(+0.81%)
Aug 26, 2021 5.775 5.775 5.684 5.693 11,587,698 -0.10(-1.74%)
Aug 25, 2021 5.812 5.858 5.775 5.794 11,714,669 +0.00(+0.00%)
Aug 24, 2021 5.711 5.812 5.693 5.794 10,818,310 +0.06(+1.12%)
Aug 23, 2021 5.766 5.803 5.702 5.730 17,007,274 -0.06(-0.95%)
Aug 20, 2021 5.665 5.789 5.647 5.785 17,457,718 +0.12(+2.11%)
Aug 19, 2021 5.638 5.693 5.610 5.665 16,843,852 +0.03(+0.49%)
Aug 18, 2021 5.619 5.693 5.592 5.638 15,853,599 +0.02(+0.33%)
Aug 17, 2021 5.564 5.638 5.541 5.619 16,594,156 +0.05(+0.82%)
Aug 16, 2021 5.518 5.583 5.518 5.573 19,260,608 +0.04(+0.66%)
Aug 13, 2021 5.583 5.610 5.509 5.537 24,637,486 +0.00(+0.00%)
Aug 12, 2021 5.619 5.638 5.528 5.537 20,954,518 -0.10(-1.79%)
Aug 11, 2021 5.693 5.702 5.573 5.638 22,028,320 -0.02(-0.41%)
Aug 10, 2021 5.748 5.766 5.596 5.661 34,948,548 -0.07(-1.28%)
Aug 09, 2021 5.950 5.959 5.716 5.734 37,022,900 -0.23(-3.92%)
Aug 06, 2021 5.959 6.014 5.950 5.968 15,396,758 -0.01(-0.15%)
Aug 05, 2021 5.904 5.996 5.886 5.977 15,424,846 +0.09(+1.48%)
Aug 04, 2021 5.900 5.946 5.854 5.891 14,005,007 -0.02(-0.31%)
Aug 03, 2021 5.964 5.964 5.845 5.909 13,151,625 -0.04(-0.62%)
Aug 02, 2021 5.946 5.964 5.881 5.946 10,390,496 +0.02(+0.31%)
Jul 30, 2021 5.909 5.964 5.881 5.927 17,630,856 -0.01(-0.15%)
Jul 29, 2021 6.019 6.046 5.936 5.936 14,875,533 +0.00(+0.00%)
Jul 28, 2021 6.083 6.138 5.918 5.936 36,882,824 -0.21(-3.43%)
Jul 27, 2021 6.110 6.248 6.037 6.147 45,940,312 +0.30(+5.17%)
Jul 26, 2021 5.909 5.909 5.753 5.845 27,770,260 -0.05(-0.78%)
Jul 23, 2021 5.946 5.968 5.854 5.891 22,190,930 -0.05(-0.77%)
Jul 22, 2021 6.010 6.010 5.895 5.936 11,720,650 -0.06(-1.07%)
Jul 21, 2021 5.973 6.083 5.973 6.001 12,368,387 +0.02(+0.31%)
Jul 20, 2021 5.826 6.037 5.828 5.982 19,833,224 +0.17(+3.00%)
Jul 19, 2021 5.854 5.891 5.774 5.808 19,112,630 -0.05(-0.78%)
Jul 16, 2021 5.927 5.964 5.845 5.854 16,092,825 -0.05(-0.78%)
Jul 15, 2021 5.936 5.982 5.854 5.900 14,295,938 -0.05(-0.92%)
Jul 14, 2021 5.946 6.001 5.918 5.955 19,758,082 +0.05(+0.78%)
Jul 13, 2021 5.982 6.014 5.900 5.909 9,702,621 -0.06(-1.07%)
Jul 12, 2021 6.001 6.001 5.909 5.973 8,571,763 -0.04(-0.61%)
Jul 09, 2021 5.918 6.037 5.904 6.010 8,083,515 +0.09(+1.55%)
Jul 08, 2021 5.936 6.001 5.872 5.918 10,154,385 -0.10(-1.67%)
Jul 07, 2021 6.028 6.074 5.982 6.019 11,122,652 +0.03(+0.46%)
Jul 06, 2021 6.083 6.101 5.946 5.991 14,644,475 -0.08(-1.36%)
Jul 02, 2021 6.055 6.074 5.982 6.074 14,346,953 +0.05(+0.91%)
Jul 01, 2021 6.019 6.065 5.973 6.019 11,858,362 +0.03(+0.46%)
Jun 30, 2021 6.028 6.028 5.936 5.991 17,664,394 -0.01(-0.15%)
Jun 29, 2021 5.973 6.046 5.955 6.001 14,222,476 +0.04(+0.61%)
Jun 28, 2021 5.982 6.001 5.909 5.964 13,763,457 -0.01(-0.15%)
Jun 25, 2021 5.872 5.982 5.854 5.973 41,129,992 +0.10(+1.72%)
Jun 24, 2021 5.771 5.909 5.771 5.872 14,239,389 +0.11(+1.91%)
Jun 23, 2021 5.845 5.863 5.762 5.762 15,260,152 -0.06(-1.10%)
Jun 22, 2021 5.771 5.836 5.744 5.826 20,671,792 +0.04(+0.63%)
Jun 21, 2021 5.826 5.836 5.771 5.790 16,528,954 +0.02(+0.32%)
Jun 18, 2021 5.799 5.836 5.735 5.771 28,340,288 -0.09(-1.56%)
Jun 17, 2021 5.973 6.028 5.854 5.863 27,982,948 -0.15(-2.44%)
Jun 16, 2021 6.074 6.092 5.918 6.010 25,316,642 -0.06(-1.06%)
Jun 15, 2021 6.175 6.207 6.065 6.074 17,124,852 -0.11(-1.78%)
Jun 14, 2021 6.165 6.303 6.138 6.184 13,849,337 +0.01(+0.15%)
Jun 11, 2021 6.110 6.175 6.083 6.175 14,563,792 +0.05(+0.75%)
Jun 10, 2021 6.285 6.312 6.083 6.129 28,767,818 -0.15(-2.34%)
Jun 09, 2021 6.523 6.678 6.266 6.275 36,889,628 -0.22(-3.38%)
Jun 08, 2021 6.055 6.514 6.039 6.495 71,545,624 +0.45(+7.42%)
Jun 07, 2021 5.927 6.074 5.913 6.046 35,014,152 +0.12(+2.01%)
Jun 04, 2021 5.854 5.932 5.845 5.927 15,162,913 +0.08(+1.41%)
Jun 03, 2021 5.881 5.900 5.785 5.845 27,504,484 -0.06(-1.09%)
Jun 02, 2021 5.771 5.955 5.726 5.909 34,162,552 +0.16(+2.71%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.