Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirius XM Holdings (NQ: SIRI )

3.050 +0.110 (+3.74%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 5.359 5.431 5.250 5.350 26,593,076 -0.01(-0.17%)
Apr 29, 2020 5.359 5.459 5.314 5.359 35,463,540 +0.14(+2.78%)
Apr 28, 2020 5.332 5.449 5.051 5.214 37,574,540 +0.14(+2.67%)
Apr 27, 2020 4.988 5.151 4.979 5.078 24,257,142 +0.10(+1.91%)
Apr 24, 2020 4.943 5.015 4.789 4.983 34,293,244 +0.12(+2.51%)
Apr 23, 2020 4.626 5.042 4.626 4.861 57,318,136 +0.29(+6.34%)
Apr 22, 2020 4.644 4.644 4.553 4.571 20,459,628 +0.05(+1.00%)
Apr 21, 2020 4.644 4.680 4.499 4.526 22,740,190 -0.20(-4.21%)
Apr 20, 2020 4.707 4.825 4.680 4.725 19,303,868 -0.06(-1.32%)
Apr 17, 2020 4.897 4.915 4.707 4.789 20,102,406 -0.01(-0.19%)
Apr 16, 2020 4.816 4.870 4.725 4.798 25,246,506 +0.00(+0.00%)
Apr 15, 2020 4.816 4.834 4.707 4.798 23,190,912 -0.11(-2.21%)
Apr 14, 2020 4.680 4.924 4.653 4.906 26,729,898 +0.27(+5.86%)
Apr 13, 2020 4.725 4.734 4.481 4.635 20,363,026 -0.12(-2.48%)
Apr 09, 2020 4.743 4.870 4.662 4.752 24,069,596 +0.07(+1.55%)
Apr 08, 2020 4.517 4.716 4.454 4.680 19,309,736 +0.24(+5.30%)
Apr 07, 2020 4.454 4.617 4.363 4.445 31,234,328 +0.11(+2.51%)
Apr 06, 2020 4.273 4.390 4.236 4.336 26,580,328 +0.28(+6.92%)
Apr 03, 2020 4.282 4.309 3.992 4.055 22,956,392 -0.24(-5.68%)
Apr 02, 2020 4.155 4.390 4.083 4.300 25,588,334 +0.10(+2.37%)
Apr 01, 2020 4.309 4.445 4.164 4.200 29,241,442 -0.27(-6.07%)
Mar 31, 2020 4.381 4.635 4.345 4.472 32,476,360 +0.12(+2.70%)
Mar 30, 2020 4.490 4.599 4.309 4.354 38,433,752 -0.11(-2.43%)
Mar 27, 2020 4.562 4.580 4.436 4.463 27,211,798 -0.24(-5.19%)
Mar 26, 2020 4.589 4.834 4.589 4.707 30,057,000 +0.14(+2.97%)
Mar 25, 2020 4.508 4.816 4.454 4.571 29,865,394 +0.06(+1.41%)
Mar 24, 2020 4.345 4.508 4.255 4.508 55,957,668 +0.42(+10.18%)
Mar 23, 2020 3.965 4.164 3.720 4.092 64,303,380 +0.07(+1.80%)
Mar 20, 2020 4.345 4.463 3.988 4.019 64,415,808 -0.32(-7.31%)
Mar 19, 2020 4.227 4.454 4.083 4.336 44,987,968 +0.04(+0.84%)
Mar 18, 2020 4.662 4.734 4.101 4.300 64,553,152 -0.62(-12.52%)
Mar 17, 2020 4.662 4.961 4.427 4.915 49,370,004 +0.32(+6.89%)
Mar 16, 2020 4.743 5.187 4.508 4.599 52,005,324 -0.74(-13.90%)
Mar 13, 2020 5.232 5.341 4.924 5.341 45,359,664 +0.31(+6.12%)
Mar 12, 2020 5.124 5.386 4.780 5.033 44,417,832 -0.44(-8.10%)
Mar 11, 2020 5.540 5.667 5.395 5.477 40,274,604 -0.25(-4.42%)
Mar 10, 2020 5.576 5.739 5.395 5.730 45,420,472 +0.26(+4.80%)
Mar 09, 2020 5.576 5.667 5.404 5.468 45,453,796 -0.36(-6.21%)
Mar 06, 2020 5.757 5.929 5.730 5.830 37,517,412 -0.18(-3.01%)
Mar 05, 2020 5.866 6.047 5.848 6.011 42,220,804 -0.01(-0.15%)
Mar 04, 2020 5.947 6.029 5.938 6.020 27,885,928 +0.15(+2.62%)
Mar 03, 2020 5.866 6.065 5.802 5.866 41,613,448 -0.06(-1.07%)
Mar 02, 2020 5.685 5.929 5.667 5.929 41,904,672 +0.19(+3.31%)
Feb 28, 2020 5.703 5.821 5.612 5.739 61,105,140 -0.11(-1.86%)
Feb 27, 2020 6.065 6.110 5.839 5.848 60,402,956 -0.30(-4.86%)
Feb 26, 2020 6.337 6.373 6.137 6.146 44,607,568 -0.17(-2.72%)
Feb 25, 2020 6.409 6.436 6.291 6.318 40,074,136 -0.05(-0.85%)
Feb 24, 2020 6.481 6.536 6.373 6.373 34,676,712 -0.18(-2.76%)
Feb 21, 2020 6.635 6.644 6.545 6.554 18,660,112 -0.09(-1.36%)
Feb 20, 2020 6.590 6.699 6.563 6.644 19,429,492 +0.08(+1.24%)
Feb 19, 2020 6.536 6.617 6.527 6.563 22,519,892 +0.01(+0.14%)
Feb 18, 2020 6.509 6.554 6.500 6.554 15,048,773 +0.03(+0.42%)
Feb 14, 2020 6.545 6.563 6.518 6.527 13,556,188 -0.02(-0.28%)
Feb 13, 2020 6.527 6.554 6.518 6.545 11,676,826 +0.04(+0.56%)
Feb 12, 2020 6.490 6.545 6.490 6.509 16,143,244 +0.03(+0.42%)
Feb 11, 2020 6.518 6.536 6.481 6.481 18,336,712 -0.02(-0.37%)
Feb 10, 2020 6.442 6.506 6.433 6.506 15,774,479 +0.08(+1.27%)
Feb 07, 2020 6.451 6.469 6.406 6.424 17,027,252 -0.07(-1.11%)
Feb 06, 2020 6.487 6.551 6.469 6.497 14,817,122 +0.02(+0.28%)
Feb 05, 2020 6.551 6.587 6.478 6.478 21,076,336 -0.04(-0.55%)
Feb 04, 2020 6.524 6.596 6.451 6.515 22,961,566 +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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.