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, 2019 5.272 5.317 5.200 5.236 38,509,828 -0.04(-0.68%)
Apr 29, 2019 5.236 5.308 5.155 5.272 37,106,280 +0.08(+1.56%)
Apr 26, 2019 5.164 5.299 5.146 5.191 40,960,036 +0.04(+0.87%)
Apr 25, 2019 5.182 5.218 5.083 5.146 41,446,152 +0.02(+0.35%)
Apr 24, 2019 5.380 5.505 5.056 5.128 92,261,936 -0.40(-7.15%)
Apr 23, 2019 5.478 5.541 5.478 5.523 35,921,780 +0.03(+0.49%)
Apr 22, 2019 5.407 5.514 5.389 5.496 29,432,252 +0.07(+1.32%)
Apr 18, 2019 5.424 5.451 5.362 5.424 30,724,148 +0.03(+0.50%)
Apr 17, 2019 5.353 5.407 5.308 5.398 22,095,862 +0.04(+0.84%)
Apr 16, 2019 5.380 5.398 5.308 5.353 24,021,182 -0.03(-0.50%)
Apr 15, 2019 5.478 5.478 5.299 5.380 29,500,282 -0.10(-1.80%)
Apr 12, 2019 5.451 5.505 5.424 5.478 22,066,376 +0.04(+0.83%)
Apr 11, 2019 5.389 5.442 5.371 5.433 25,319,174 +0.05(+1.00%)
Apr 10, 2019 5.362 5.398 5.326 5.380 28,845,588 +0.02(+0.33%)
Apr 09, 2019 5.335 5.380 5.281 5.362 25,705,066 -0.01(-0.17%)
Apr 08, 2019 5.335 5.389 5.317 5.371 28,577,460 +0.04(+0.67%)
Apr 05, 2019 5.344 5.375 5.272 5.335 33,076,794 -0.02(-0.34%)
Apr 04, 2019 5.326 5.362 5.290 5.353 28,774,006 +0.04(+0.68%)
Apr 03, 2019 5.290 5.353 5.281 5.317 33,269,018 +0.04(+0.85%)
Apr 02, 2019 5.200 5.290 5.173 5.272 36,613,628 +0.07(+1.38%)
Apr 01, 2019 5.119 5.245 5.101 5.200 43,449,032 +0.11(+2.12%)
Mar 29, 2019 5.119 5.137 5.056 5.092 34,134,700 -0.02(-0.35%)
Mar 28, 2019 5.074 5.155 5.074 5.110 24,272,240 +0.03(+0.53%)
Mar 27, 2019 5.146 5.173 5.074 5.083 33,217,568 -0.04(-0.70%)
Mar 26, 2019 5.182 5.209 5.119 5.119 42,125,604 -0.04(-0.87%)
Mar 25, 2019 5.164 5.182 5.110 5.164 40,909,244 -0.01(-0.17%)
Mar 22, 2019 5.326 5.344 5.164 5.173 71,697,432 -0.20(-3.68%)
Mar 21, 2019 5.389 5.451 5.353 5.371 31,516,442 -0.04(-0.66%)
Mar 20, 2019 5.451 5.469 5.317 5.407 39,933,504 -0.08(-1.47%)
Mar 19, 2019 5.460 5.514 5.416 5.487 24,866,540 +0.04(+0.83%)
Mar 18, 2019 5.514 5.541 5.424 5.442 29,400,648 -0.10(-1.78%)
Mar 15, 2019 5.550 5.550 5.460 5.541 35,672,064 +0.04(+0.65%)
Mar 14, 2019 5.451 5.532 5.442 5.505 24,755,304 +0.04(+0.66%)
Mar 13, 2019 5.478 5.550 5.424 5.469 36,150,116 -0.04(-0.81%)
Mar 12, 2019 5.371 5.541 5.326 5.514 48,604,484 +0.15(+2.85%)
Mar 11, 2019 5.317 5.389 5.299 5.362 23,653,794 +0.03(+0.51%)
Mar 08, 2019 5.335 5.371 5.308 5.335 25,221,388 -0.04(-0.83%)
Mar 07, 2019 5.380 5.416 5.335 5.380 35,428,604 -0.01(-0.17%)
Mar 06, 2019 5.398 5.433 5.362 5.389 23,869,918 -0.03(-0.50%)
Mar 05, 2019 5.371 5.424 5.353 5.416 30,048,342 +0.03(+0.50%)
Mar 04, 2019 5.424 5.442 5.281 5.389 33,805,580 +0.01(+0.17%)
Mar 01, 2019 5.344 5.407 5.317 5.380 23,882,554 +0.05(+1.01%)
Feb 28, 2019 5.326 5.398 5.308 5.326 32,976,770 +0.01(+0.17%)
Feb 27, 2019 5.281 5.335 5.258 5.317 20,782,170 +0.00(+0.00%)
Feb 26, 2019 5.389 5.407 5.263 5.317 36,229,748 -0.09(-1.66%)
Feb 25, 2019 5.460 5.478 5.389 5.407 19,082,830 -0.04(-0.66%)
Feb 22, 2019 5.478 5.505 5.416 5.442 23,541,722 -0.02(-0.33%)
Feb 21, 2019 5.433 5.469 5.380 5.460 25,714,984 +0.04(+0.66%)
Feb 20, 2019 5.380 5.469 5.380 5.424 30,740,290 +0.04(+0.67%)
Feb 19, 2019 5.389 5.442 5.353 5.389 30,895,318 -0.03(-0.50%)
Feb 15, 2019 5.362 5.424 5.353 5.416 23,457,320 +0.10(+1.86%)
Feb 14, 2019 5.263 5.362 5.254 5.317 32,054,150 +0.02(+0.34%)
Feb 13, 2019 5.317 5.326 5.209 5.299 23,530,814 +0.00(+0.00%)
Feb 12, 2019 5.290 5.326 5.245 5.299 31,122,452 +0.04(+0.68%)
Feb 11, 2019 5.326 5.389 5.263 5.263 20,640,242 -0.06(-1.18%)
Feb 08, 2019 5.254 5.344 5.245 5.326 25,032,210 +0.05(+0.89%)
Feb 07, 2019 5.324 5.342 5.207 5.279 34,049,828 -0.07(-1.34%)
Feb 06, 2019 5.422 5.440 5.315 5.351 34,221,052 -0.04(-0.83%)
Feb 05, 2019 5.413 5.548 5.378 5.395 48,663,792 -0.02(-0.33%)
Feb 04, 2019 5.333 5.431 5.315 5.413 39,531,680 +0.05(+1.00%)
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.