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 (%)
Sep 29, 2017 4.850 4.947 4.841 4.903 17,761,624 +0.07(+1.47%)
Sep 28, 2017 4.885 4.912 4.832 4.832 13,186,479 -0.08(-1.63%)
Sep 27, 2017 4.858 4.921 4.841 4.912 18,073,802 +0.08(+1.65%)
Sep 26, 2017 4.885 4.912 4.814 4.832 15,894,563 -0.05(-1.09%)
Sep 25, 2017 4.912 4.929 4.876 4.885 14,418,977 -0.04(-0.72%)
Sep 22, 2017 4.858 4.921 4.858 4.921 9,328,273 +0.04(+0.91%)
Sep 21, 2017 4.876 4.912 4.858 4.876 8,291,627 -0.01(-0.18%)
Sep 20, 2017 4.850 4.903 4.841 4.885 22,837,874 +0.03(+0.55%)
Sep 19, 2017 4.858 4.889 4.850 4.858 11,933,350 -0.01(-0.18%)
Sep 18, 2017 4.876 4.912 4.841 4.867 20,296,984 -0.03(-0.54%)
Sep 15, 2017 4.823 4.894 4.814 4.894 33,930,276 +0.06(+1.29%)
Sep 14, 2017 4.814 4.850 4.787 4.832 18,897,740 +0.02(+0.37%)
Sep 13, 2017 4.947 4.956 4.770 4.814 30,268,740 -0.15(-3.04%)
Sep 12, 2017 4.903 4.965 4.876 4.965 21,537,848 +0.05(+1.08%)
Sep 11, 2017 4.903 4.921 4.850 4.912 22,054,000 +0.04(+0.91%)
Sep 08, 2017 4.921 4.921 4.796 4.867 27,929,294 -0.06(-1.26%)
Sep 07, 2017 4.974 5.000 4.894 4.929 17,532,844 -0.04(-0.89%)
Sep 06, 2017 4.956 5.000 4.929 4.974 16,574,689 +0.01(+0.18%)
Sep 05, 2017 5.045 5.063 4.943 4.965 22,377,890 -0.09(-1.76%)
Sep 01, 2017 5.098 5.107 5.040 5.054 14,649,503 -0.05(-1.04%)
Aug 31, 2017 5.072 5.107 5.045 5.107 15,669,294 +0.04(+0.88%)
Aug 30, 2017 4.983 5.107 4.983 5.063 18,673,730 +0.06(+1.24%)
Aug 29, 2017 4.921 5.000 4.903 5.000 12,160,881 +0.04(+0.90%)
Aug 28, 2017 4.965 4.983 4.929 4.956 11,569,941 +0.00(+0.00%)
Aug 25, 2017 4.965 4.992 4.938 4.956 11,564,048 +0.00(+0.00%)
Aug 24, 2017 4.947 4.974 4.903 4.956 12,766,174 +0.02(+0.36%)
Aug 23, 2017 5.000 5.027 4.938 4.938 19,720,328 -0.10(-1.94%)
Aug 22, 2017 4.912 5.036 4.912 5.036 26,490,148 +0.13(+2.72%)
Aug 21, 2017 4.876 4.912 4.858 4.903 11,719,731 +0.03(+0.55%)
Aug 18, 2017 4.841 4.903 4.832 4.876 14,107,441 +0.01(+0.18%)
Aug 17, 2017 4.938 4.956 4.858 4.867 21,398,196 -0.10(-1.97%)
Aug 16, 2017 4.983 4.996 4.929 4.965 12,633,523 -0.01(-0.18%)
Aug 15, 2017 4.992 5.005 4.903 4.974 23,956,100 -0.03(-0.53%)
Aug 14, 2017 4.992 5.027 4.965 5.000 16,659,790 +0.05(+1.08%)
Aug 11, 2017 4.858 4.978 4.850 4.947 20,820,482 +0.06(+1.27%)
Aug 10, 2017 4.885 4.921 4.876 4.885 19,142,334 -0.04(-0.90%)
Aug 09, 2017 4.912 4.947 4.867 4.929 20,923,828 +0.00(+0.00%)
Aug 08, 2017 4.956 5.009 4.912 4.929 24,368,850 -0.04(-0.72%)
Aug 07, 2017 4.921 4.974 4.921 4.965 15,809,906 +0.04(+0.72%)
Aug 04, 2017 5.009 5.031 4.921 4.930 21,340,130 -0.07(-1.42%)
Aug 03, 2017 5.018 5.089 4.987 5.000 19,616,668 -0.04(-0.70%)
Aug 02, 2017 5.107 5.133 4.974 5.036 20,792,382 -0.10(-1.90%)
Aug 01, 2017 5.222 5.222 5.071 5.133 28,390,968 -0.06(-1.19%)
Jul 31, 2017 5.195 5.222 5.151 5.195 18,640,434 +0.04(+0.86%)
Jul 28, 2017 5.125 5.204 5.098 5.151 23,480,636 -0.02(-0.34%)
Jul 27, 2017 4.921 5.222 4.921 5.169 82,537,640 +0.39(+8.16%)
Jul 26, 2017 4.805 4.867 4.779 4.779 42,578,164 +0.00(+0.00%)
Jul 25, 2017 4.770 4.832 4.770 4.779 20,355,978 +0.01(+0.19%)
Jul 24, 2017 4.850 4.859 4.761 4.770 27,196,152 -0.08(-1.65%)
Jul 21, 2017 4.832 4.850 4.783 4.850 19,127,342 +0.00(+0.00%)
Jul 20, 2017 4.867 4.823 4.850 12,765,902 +0.03(+0.55%)
Jul 19, 2017 4.797 4.832 4.779 4.823 17,828,126 +0.03(+0.55%)
Jul 18, 2017 4.832 4.850 4.779 4.797 20,324,754 -0.04(-0.92%)
Jul 17, 2017 4.841 4.859 4.828 4.841 11,463,487 -0.02(-0.36%)
Jul 14, 2017 4.841 4.859 4.814 4.859 14,815,220 +0.04(+0.92%)
Jul 13, 2017 4.779 4.850 4.779 4.814 19,688,158 +0.02(+0.46%)
Jul 12, 2017 4.797 4.823 4.770 4.792 19,181,558 +0.01(+0.28%)
Jul 11, 2017 4.743 4.788 4.717 4.779 14,196,622 +0.04(+0.94%)
Jul 10, 2017 4.752 4.788 4.717 4.734 27,088,164 -0.03(-0.56%)
Jul 07, 2017 4.743 4.805 4.734 4.761 15,409,717 +0.02(+0.37%)
Jul 06, 2017 4.810 4.734 4.743 16,758,586 -0.06(-1.29%)
Jul 05, 2017 4.761 4.832 4.761 4.805 19,435,228 +0.04(+0.74%)
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.