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 (%)
May 31, 2017 4.614 4.636 4.579 4.614 40,898,024 +0.02(+0.38%)
May 30, 2017 4.658 4.716 4.588 4.597 29,617,404 -0.05(-1.13%)
May 26, 2017 4.491 4.702 4.491 4.650 46,958,528 +0.15(+3.32%)
May 25, 2017 4.491 4.522 4.447 4.500 22,254,144 +0.01(+0.20%)
May 24, 2017 4.395 4.500 4.386 4.491 27,435,990 +0.12(+2.82%)
May 23, 2017 4.368 4.421 4.342 4.368 16,959,592 +0.03(+0.61%)
May 22, 2017 4.307 4.377 4.307 4.342 13,805,960 +0.03(+0.61%)
May 19, 2017 4.245 4.351 4.245 4.316 20,174,802 +0.04(+1.03%)
May 18, 2017 4.166 4.351 4.157 4.272 37,214,928 +0.11(+2.75%)
May 17, 2017 4.201 4.210 4.157 4.157 28,166,870 -0.05(-1.25%)
May 16, 2017 4.210 4.237 4.201 4.210 14,511,230 +0.01(+0.21%)
May 15, 2017 4.210 4.263 4.184 4.201 26,917,386 -0.03(-0.62%)
May 12, 2017 4.263 4.263 4.210 4.228 18,198,056 -0.02(-0.41%)
May 11, 2017 4.245 4.263 4.201 4.245 21,904,846 -0.02(-0.41%)
May 10, 2017 4.272 4.298 4.237 4.263 20,738,470 -0.02(-0.41%)
May 09, 2017 4.307 4.346 4.254 4.280 30,946,532 -0.03(-0.61%)
May 08, 2017 4.294 4.324 4.267 4.307 22,511,154 +0.02(+0.41%)
May 05, 2017 4.263 4.307 4.245 4.289 16,527,201 +0.05(+1.14%)
May 04, 2017 4.272 4.272 4.219 4.241 18,257,512 -0.01(-0.31%)
May 03, 2017 4.245 4.307 4.219 4.254 32,346,706 +0.01(+0.21%)
May 02, 2017 4.359 4.368 4.166 4.245 67,107,136 -0.11(-2.42%)
May 01, 2017 4.342 4.368 4.280 4.351 43,423,864 +0.01(+0.20%)
Apr 28, 2017 4.421 4.421 4.289 4.342 46,659,412 -0.06(-1.39%)
Apr 27, 2017 4.395 4.430 4.298 4.403 69,140,160 -0.08(-1.76%)
Apr 26, 2017 4.552 4.561 4.447 4.482 39,634,496 -0.08(-1.83%)
Apr 25, 2017 4.509 4.570 4.500 4.566 31,042,346 +0.07(+1.46%)
Apr 24, 2017 4.456 4.500 4.412 4.500 66,206,956 +0.05(+1.18%)
Apr 21, 2017 4.456 4.491 4.386 4.447 90,441,592 +0.00(+0.00%)
Apr 20, 2017 4.456 4.491 4.359 4.447 43,813,472 +0.00(+0.00%)
Apr 19, 2017 4.386 4.456 4.342 4.447 57,492,948 +0.01(+0.20%)
Apr 18, 2017 4.438 4.473 4.403 4.438 23,187,268 +0.01(+0.20%)
Apr 17, 2017 4.491 4.500 4.421 4.430 18,691,482 -0.04(-0.98%)
Apr 13, 2017 4.491 4.500 4.438 4.473 24,757,276 +0.01(+0.20%)
Apr 12, 2017 4.438 4.491 4.430 4.465 23,818,550 +0.03(+0.59%)
Apr 11, 2017 4.482 4.482 4.430 4.438 23,288,246 -0.04(-0.78%)
Apr 10, 2017 4.526 4.535 4.473 4.473 18,618,406 -0.05(-1.16%)
Apr 07, 2017 4.517 4.544 4.491 4.526 19,788,558 +0.03(+0.58%)
Apr 06, 2017 4.491 4.530 4.473 4.500 14,631,913 +0.02(+0.39%)
Apr 05, 2017 4.509 4.570 4.473 4.482 27,754,418 -0.01(-0.20%)
Apr 04, 2017 4.447 4.513 4.447 4.491 20,890,306 +0.02(+0.39%)
Apr 03, 2017 4.526 4.552 4.430 4.473 25,549,164 -0.04(-0.97%)
Mar 31, 2017 4.552 4.579 4.509 4.517 15,509,382 -0.05(-1.15%)
Mar 30, 2017 4.509 4.579 4.500 4.570 15,779,502 +0.06(+1.36%)
Mar 29, 2017 4.500 4.509 4.469 4.509 19,814,200 +0.03(+0.59%)
Mar 28, 2017 4.491 4.544 4.465 4.482 29,006,944 +0.01(+0.20%)
Mar 27, 2017 4.438 4.509 4.421 4.473 22,254,318 +0.00(+0.00%)
Mar 24, 2017 4.517 4.517 4.438 4.473 29,193,266 -0.03(-0.58%)
Mar 23, 2017 4.456 4.526 4.438 4.500 30,102,656 +0.03(+0.59%)
Mar 22, 2017 4.509 4.517 4.438 4.473 37,112,644 -0.08(-1.73%)
Mar 21, 2017 4.675 4.684 4.535 4.552 38,057,496 -0.11(-2.26%)
Mar 20, 2017 4.684 4.710 4.640 4.658 15,496,415 -0.04(-0.93%)
Mar 17, 2017 4.719 4.728 4.623 4.702 42,951,324 +0.03(+0.56%)
Mar 16, 2017 4.623 4.693 4.596 4.675 21,953,370 +0.03(+0.57%)
Mar 15, 2017 4.745 4.780 4.649 4.649 36,520,436 -0.08(-1.67%)
Mar 14, 2017 4.737 4.772 4.666 4.728 34,221,224 -0.04(-0.92%)
Mar 13, 2017 4.851 4.548 4.772 72,997,672 +0.22(+4.82%)
Mar 10, 2017 4.509 4.552 4.500 4.552 29,251,308 +0.04(+0.78%)
Mar 09, 2017 4.526 4.544 4.473 4.517 21,329,638 -0.01(-0.19%)
Mar 08, 2017 4.500 4.535 4.491 4.526 21,211,624 +0.04(+0.78%)
Mar 07, 2017 4.465 4.509 4.456 4.491 19,673,242 +0.03(+0.59%)
Mar 06, 2017 4.465 4.473 4.443 4.465 18,404,730 -0.01(-0.29%)
Mar 03, 2017 4.482 4.509 4.456 4.478 18,279,678 -0.02(-0.49%)
Mar 02, 2017 4.509 4.517 4.473 4.500 28,103,622 -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.