Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sirius XM Holdings (NQ: SIRI )

3.880 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.920 3.890 3.890 3.880 11,973,402 -0.02(-0.51%)
Mar 27, 2024 3.880 3.920 3.870 3.900 16,703,012 +0.04(+1.04%)
Mar 26, 2024 3.890 3.930 3.855 3.860 14,736,824 -0.03(-0.77%)
Mar 25, 2024 3.880 3.950 3.850 3.890 9,184,090 +0.01(+0.26%)
Mar 22, 2024 3.910 3.920 3.831 3.880 15,557,642 +0.00(+0.00%)
Mar 21, 2024 3.910 3.930 3.870 3.880 19,990,652 +0.01(+0.26%)
Mar 20, 2024 3.970 3.975 3.830 3.870 20,158,594 -0.12(-3.01%)
Mar 19, 2024 4.000 4.030 3.960 3.990 14,383,393 -0.04(-0.99%)
Mar 18, 2024 4.070 4.070 4.000 4.030 11,453,205 -0.02(-0.49%)
Mar 15, 2024 4.100 4.130 4.032 4.050 25,871,976 -0.03(-0.74%)
Mar 14, 2024 4.140 4.150 4.021 4.080 19,925,532 -0.06(-1.45%)
Mar 13, 2024 4.130 4.190 4.095 4.140 22,024,934 +0.03(+0.73%)
Mar 12, 2024 4.140 4.170 4.010 4.110 22,455,964 -0.06(-1.44%)
Mar 11, 2024 4.140 4.220 4.130 4.170 15,281,955 +0.01(+0.24%)
Mar 08, 2024 4.150 4.240 4.120 4.160 16,137,529 -0.02(-0.48%)
Mar 07, 2024 4.240 4.250 4.150 4.180 13,165,942 -0.01(-0.24%)
Mar 06, 2024 4.160 4.230 4.095 4.190 19,695,632 +0.02(+0.48%)
Mar 05, 2024 4.200 4.210 4.140 4.170 15,630,626 +0.00(+0.00%)
Mar 04, 2024 4.270 4.285 4.140 4.170 17,219,510 -0.10(-2.34%)
Mar 01, 2024 4.380 4.400 4.260 4.270 16,513,834 -0.15(-3.39%)
Feb 29, 2024 4.500 4.500 4.300 4.420 25,008,264 -0.01(-0.23%)
Feb 28, 2024 4.690 4.710 4.420 4.430 15,786,663 -0.26(-5.54%)
Feb 27, 2024 4.710 4.745 4.670 4.690 8,905,412 -0.04(-0.85%)
Feb 26, 2024 4.730 4.780 4.700 4.730 8,905,769 -0.03(-0.63%)
Feb 23, 2024 4.730 4.800 4.690 4.760 8,289,123 +0.03(+0.63%)
Feb 22, 2024 4.680 4.745 4.650 4.730 12,023,425 +0.05(+1.07%)
Feb 21, 2024 4.740 4.760 4.620 4.680 12,143,586 -0.05(-1.06%)
Feb 20, 2024 4.860 4.855 4.710 4.730 13,837,846 -0.07(-1.46%)
Feb 16, 2024 4.820 4.870 4.720 4.800 14,436,621 +0.00(+0.00%)
Feb 15, 2024 4.940 4.940 4.775 4.800 11,291,308 -0.01(-0.21%)
Feb 14, 2024 4.920 4.920 4.760 4.810 14,306,022 +0.04(+0.84%)
Feb 13, 2024 4.910 4.920 4.740 4.770 16,434,404 -0.26(-5.17%)
Feb 12, 2024 4.900 5.050 4.885 5.030 8,645,016 +0.13(+2.65%)
Feb 09, 2024 5.000 5.010 4.885 4.900 15,342,127 -0.09(-1.80%)
Feb 08, 2024 5.090 5.090 4.970 4.990 11,961,680 -0.05(-1.06%)
Feb 07, 2024 5.123 5.133 5.004 5.043 9,368,000 -0.04(-0.78%)
Feb 06, 2024 5.153 5.153 5.033 5.083 9,004,264 -0.03(-0.58%)
Feb 05, 2024 5.063 5.123 4.984 5.113 9,507,552 -0.03(-0.58%)
Feb 02, 2024 5.093 5.153 5.019 5.143 14,282,173 -0.06(-1.15%)
Feb 01, 2024 5.213 5.322 5.043 5.203 14,458,787 +0.14(+2.75%)
Jan 31, 2024 5.093 5.232 5.014 5.063 15,192,298 -0.02(-0.39%)
Jan 30, 2024 5.193 5.203 5.033 5.083 15,859,469 -0.17(-3.22%)
Jan 29, 2024 5.262 5.322 5.183 5.252 12,818,748 -0.06(-1.12%)
Jan 26, 2024 5.322 5.392 5.272 5.312 9,542,437 -0.03(-0.56%)
Jan 25, 2024 5.471 5.476 5.213 5.342 11,355,679 -0.05(-0.92%)
Jan 24, 2024 5.461 5.511 5.322 5.392 11,728,600 -0.02(-0.37%)
Jan 23, 2024 5.312 5.411 5.272 5.411 7,530,915 +0.02(+0.37%)
Jan 22, 2024 5.382 5.461 5.337 5.392 10,357,476 +0.00(+0.00%)
Jan 19, 2024 5.282 5.406 5.262 5.392 15,286,869 +0.06(+1.12%)
Jan 18, 2024 5.173 5.342 5.163 5.332 14,846,907 +0.10(+1.90%)
Jan 17, 2024 5.073 5.252 5.043 5.232 18,298,322 +0.09(+1.74%)
Jan 16, 2024 5.153 5.203 5.053 5.143 12,213,206 -0.04(-0.77%)
Jan 12, 2024 5.252 5.282 5.163 5.183 8,487,157 -0.03(-0.57%)
Jan 11, 2024 5.332 5.337 5.123 5.213 8,748,448 -0.13(-2.42%)
Jan 10, 2024 5.322 5.402 5.262 5.342 12,305,873 -0.03(-0.56%)
Jan 09, 2024 5.402 5.431 5.322 5.372 11,163,415 -0.08(-1.46%)
Jan 08, 2024 5.421 5.516 5.392 5.451 13,494,137 +0.02(+0.37%)
Jan 05, 2024 5.382 5.521 5.342 5.431 15,645,289 +0.03(+0.55%)
Jan 04, 2024 5.372 5.441 5.262 5.402 8,928,527 -0.01(-0.18%)
Jan 03, 2024 5.461 5.491 5.337 5.411 14,708,664 -0.05(-0.91%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.