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 (%)
Nov 30, 2018 5.682 5.700 5.557 5.584 36,021,544 -0.08(-1.42%)
Nov 29, 2018 5.512 5.682 5.476 5.664 38,514,220 +0.12(+2.10%)
Nov 28, 2018 5.440 5.557 5.440 5.548 26,214,930 +0.08(+1.48%)
Nov 27, 2018 5.485 5.539 5.386 5.467 35,158,048 -0.04(-0.65%)
Nov 26, 2018 5.485 5.566 5.413 5.503 29,591,492 +0.07(+1.32%)
Nov 23, 2018 5.369 5.494 5.351 5.431 11,825,276 +0.02(+0.33%)
Nov 21, 2018 5.413 5.413 5.413 0 +0.15(+2.90%)
Nov 20, 2018 5.378 5.404 5.225 5.261 37,383,788 -0.16(-2.98%)
Nov 19, 2018 5.602 5.611 5.404 5.422 33,735,888 -0.20(-3.51%)
Nov 16, 2018 5.655 5.682 5.548 5.619 36,110,472 -0.04(-0.79%)
Nov 15, 2018 5.575 5.682 5.548 5.664 34,664,120 +0.06(+1.12%)
Nov 14, 2018 5.512 5.646 5.512 5.602 30,862,328 +0.09(+1.63%)
Nov 13, 2018 5.539 5.646 5.476 5.512 42,484,456 +0.03(+0.49%)
Nov 12, 2018 5.548 5.575 5.467 5.485 31,724,882 -0.08(-1.45%)
Nov 09, 2018 5.530 5.593 5.503 5.566 21,839,002 +0.00(+0.00%)
Nov 08, 2018 5.602 5.682 5.521 5.566 24,506,778 -0.07(-1.24%)
Nov 07, 2018 5.698 5.707 5.564 5.636 31,412,416 -0.04(-0.63%)
Nov 06, 2018 5.475 5.698 5.457 5.671 33,543,870 +0.21(+3.76%)
Nov 05, 2018 5.492 5.519 5.412 5.466 26,679,994 +0.00(+0.00%)
Nov 02, 2018 5.492 5.519 5.376 5.466 30,211,342 +0.00(+0.00%)
Nov 01, 2018 5.358 5.475 5.305 5.466 24,478,582 +0.08(+1.50%)
Oct 31, 2018 5.269 5.439 5.251 5.385 39,794,352 +0.14(+2.73%)
Oct 30, 2018 5.045 5.251 5.000 5.242 53,122,344 +0.21(+4.27%)
Oct 29, 2018 5.144 5.224 4.965 5.027 30,666,480 -0.04(-0.88%)
Oct 26, 2018 5.027 5.179 5.027 5.072 41,117,204 -0.11(-2.07%)
Oct 25, 2018 5.135 5.260 5.072 5.179 33,799,416 +0.13(+2.48%)
Oct 24, 2018 5.412 5.501 5.054 5.054 49,215,168 -0.27(-5.04%)
Oct 23, 2018 5.367 5.403 5.260 5.322 33,981,116 -0.07(-1.33%)
Oct 22, 2018 5.394 5.475 5.331 5.394 29,222,466 +0.02(+0.33%)
Oct 19, 2018 5.573 5.600 5.376 5.376 30,425,870 -0.13(-2.43%)
Oct 18, 2018 5.698 5.707 5.483 5.510 29,196,152 -0.08(-1.44%)
Oct 17, 2018 5.636 5.671 5.573 5.591 19,876,310 -0.05(-0.95%)
Oct 16, 2018 5.537 5.689 5.501 5.644 18,634,238 +0.15(+2.77%)
Oct 15, 2018 5.501 5.573 5.448 5.492 21,059,740 -0.04(-0.81%)
Oct 12, 2018 5.466 5.537 5.412 5.537 40,442,320 +0.20(+3.69%)
Oct 11, 2018 5.340 5.483 5.322 5.340 34,504,288 +0.02(+0.34%)
Oct 10, 2018 5.492 5.528 5.322 5.322 29,763,576 -0.21(-3.72%)
Oct 09, 2018 5.564 5.618 5.510 5.528 30,423,588 -0.02(-0.32%)
Oct 08, 2018 5.483 5.555 5.457 5.546 19,341,658 +0.06(+1.14%)
Oct 05, 2018 5.582 5.662 5.425 5.483 33,120,362 -0.07(-1.29%)
Oct 04, 2018 5.591 5.627 5.501 5.555 37,089,720 -0.04(-0.80%)
Oct 03, 2018 5.591 5.671 5.546 5.600 35,831,884 +0.03(+0.48%)
Oct 02, 2018 5.609 5.644 5.510 5.573 29,696,284 -0.06(-1.11%)
Oct 01, 2018 5.671 5.689 5.573 5.636 27,977,740 -0.02(-0.32%)
Sep 28, 2018 5.698 5.725 5.644 5.653 37,971,524 -0.04(-0.63%)
Sep 27, 2018 5.707 5.734 5.653 5.689 32,165,260 -0.02(-0.31%)
Sep 26, 2018 5.618 5.805 5.600 5.707 54,954,472 +0.10(+1.75%)
Sep 25, 2018 5.689 5.689 5.510 5.609 47,959,112 +0.01(+0.16%)
Sep 24, 2018 5.984 6.101 5.573 5.600 124,621,480 -0.64(-10.32%)
Sep 21, 2018 6.280 6.297 6.217 6.244 33,568,980 -0.03(-0.43%)
Sep 20, 2018 6.280 6.306 6.244 6.271 18,312,820 +0.01(+0.14%)
Sep 19, 2018 6.306 6.342 6.217 6.262 21,266,866 -0.04(-0.57%)
Sep 18, 2018 6.342 6.387 6.289 6.297 26,335,504 -0.02(-0.28%)
Sep 17, 2018 6.387 6.396 6.289 6.315 17,222,134 -0.06(-0.98%)
Sep 14, 2018 6.450 6.467 6.378 6.378 15,732,985 -0.05(-0.83%)
Sep 13, 2018 6.396 6.485 6.378 6.432 13,248,286 +0.06(+0.98%)
Sep 12, 2018 6.423 6.432 6.360 6.369 17,014,736 -0.05(-0.84%)
Sep 11, 2018 6.360 6.476 6.351 6.423 17,725,292 +0.04(+0.56%)
Sep 10, 2018 6.262 6.387 6.253 6.387 12,886,517 +0.14(+2.29%)
Sep 07, 2018 6.253 6.333 6.226 6.244 17,930,568 -0.04(-0.57%)
Sep 06, 2018 6.253 6.324 6.226 6.280 15,293,394 +0.02(+0.29%)
Sep 05, 2018 6.396 6.405 6.253 6.262 23,108,430 -0.13(-2.10%)
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.