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

Service Corp International (NY: SCI )

70.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2012 9.111 9.213 9.022 9.030 656,641 -0.01(-0.09%)
Jan 30, 2012 9.054 9.087 8.932 9.038 531,091 -0.13(-1.42%)
Jan 27, 2012 9.062 9.193 9.038 9.168 440,332 +0.05(+0.54%)
Jan 26, 2012 9.168 9.217 9.046 9.119 431,961 -0.01(-0.09%)
Jan 25, 2012 9.005 9.144 8.887 9.127 585,793 +0.08(+0.90%)
Jan 24, 2012 8.932 9.054 8.916 9.046 511,359 +0.07(+0.72%)
Jan 23, 2012 8.859 9.014 8.843 8.981 842,636 +0.14(+1.56%)
Jan 20, 2012 8.867 8.883 8.818 8.843 690,437 -0.01(-0.09%)
Jan 19, 2012 8.916 8.969 8.843 8.851 756,750 -0.06(-0.64%)
Jan 18, 2012 8.851 8.916 8.737 8.908 459,342 +0.06(+0.64%)
Jan 17, 2012 9.030 9.079 8.835 8.851 770,980 -0.11(-1.27%)
Jan 13, 2012 8.859 8.965 8.826 8.965 589,300 +0.01(+0.09%)
Jan 12, 2012 8.965 8.965 8.794 8.957 555,680 +0.00(+0.00%)
Jan 11, 2012 8.818 8.973 8.794 8.957 992,037 +0.10(+1.10%)
Jan 10, 2012 8.713 8.859 8.673 8.859 1,267,792 +0.26(+3.01%)
Jan 09, 2012 8.665 8.705 8.576 8.600 660,258 -0.04(-0.47%)
Jan 06, 2012 8.551 8.689 8.503 8.640 1,986,750 +0.10(+1.14%)
Jan 05, 2012 8.568 8.600 8.470 8.543 2,092,466 -0.09(-1.03%)
Jan 04, 2012 8.624 8.697 8.478 8.632 618,783 +0.01(+0.09%)
Dec 30, 2011 8.689 8.689 8.616 8.624 723,716 -0.06(-0.75%)
Dec 29, 2011 8.495 8.754 8.495 8.689 854,506 +0.19(+2.29%)
Dec 28, 2011 8.738 8.762 8.487 8.495 620,608 -0.28(-3.14%)
Dec 27, 2011 8.576 8.802 8.543 8.770 861,945 +0.20(+2.36%)
Dec 23, 2011 8.430 8.600 8.414 8.568 579,555 +0.22(+2.62%)
Dec 21, 2011 8.041 8.389 8.041 8.349 1,023,268 +0.30(+3.72%)
Dec 20, 2011 7.887 8.090 7.863 8.049 965,061 +0.28(+3.65%)
Dec 19, 2011 7.798 7.964 7.725 7.766 1,036,479 -0.01(-0.10%)
Dec 16, 2011 7.960 8.001 7.758 7.774 3,361,729 -0.15(-1.84%)
Dec 15, 2011 7.887 7.968 7.855 7.920 989,943 +0.11(+1.35%)
Dec 14, 2011 7.895 7.937 7.798 7.814 710,982 -0.14(-1.73%)
Dec 13, 2011 8.146 8.187 7.928 7.952 1,285,066 -0.11(-1.41%)
Dec 12, 2011 8.065 8.138 8.001 8.065 701,715 -0.16(-1.97%)
Dec 09, 2011 8.098 8.300 8.057 8.227 690,305 +0.16(+2.01%)
Dec 08, 2011 8.260 8.300 8.041 8.065 566,481 -0.27(-3.21%)
Dec 07, 2011 8.268 8.357 8.227 8.333 871,223 -0.01(-0.10%)
Dec 06, 2011 8.276 8.349 8.187 8.341 1,005,825 +0.10(+1.18%)
Dec 05, 2011 8.357 8.397 8.211 8.244 754,123 +0.02(+0.20%)
Dec 02, 2011 8.325 8.341 8.215 8.227 707,902 +0.01(+0.10%)
Dec 01, 2011 8.252 8.406 8.187 8.219 931,787 -0.08(-0.98%)
Nov 30, 2011 8.244 8.300 8.138 8.300 1,251,945 +0.40(+5.02%)
Nov 29, 2011 7.822 7.976 7.782 7.903 818,878 +0.16(+2.09%)
Nov 28, 2011 7.717 7.855 7.628 7.742 674,487 +0.24(+3.24%)
Nov 25, 2011 7.563 7.628 7.499 7.499 420,204 -0.10(-1.28%)
Nov 23, 2011 7.750 7.774 7.596 7.596 515,832 -0.25(-3.20%)
Nov 22, 2011 7.920 7.920 7.774 7.847 574,634 -0.07(-0.92%)
Nov 21, 2011 7.928 7.968 7.806 7.920 537,919 -0.15(-1.91%)
Nov 18, 2011 8.098 8.122 7.993 8.074 554,158 +0.02(+0.30%)
Nov 17, 2011 8.057 8.211 8.025 8.049 1,247,909 -0.02(-0.20%)
Nov 16, 2011 8.195 8.292 8.057 8.065 697,389 -0.21(-2.54%)
Nov 15, 2011 8.235 8.397 8.187 8.276 809,402 +0.00(+0.00%)
Nov 14, 2011 8.373 8.381 8.179 8.276 546,872 -0.08(-0.97%)
Nov 11, 2011 8.276 8.430 8.244 8.357 602,049 +0.16(+1.98%)
Nov 10, 2011 8.235 8.276 8.106 8.195 560,025 +0.08(+1.00%)
Nov 09, 2011 8.211 8.292 8.041 8.114 797,710 -0.33(-3.93%)
Nov 08, 2011 8.454 8.568 8.276 8.446 1,188,920 +0.06(+0.77%)
Nov 07, 2011 8.308 8.422 8.187 8.381 1,087,987 +0.04(+0.49%)
Nov 04, 2011 8.138 8.357 8.130 8.341 1,165,304 +0.11(+1.38%)
Nov 03, 2011 8.098 8.227 7.968 8.227 1,418,032 +0.26(+3.25%)
Nov 02, 2011 7.766 7.984 7.750 7.968 1,225,783 +0.28(+3.58%)
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.