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 )

79.50 -0.27 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 5.864 6.358 5.842 6.260 3,441,478 +0.39(+6.62%)
Oct 28, 2005 5.842 5.931 5.774 5.872 961,544 +0.02(+0.38%)
Oct 27, 2005 5.961 5.976 5.812 5.849 328,625 -0.11(-1.88%)
Oct 26, 2005 5.984 6.014 5.886 5.961 283,570 -0.01(-0.13%)
Oct 25, 2005 5.969 6.014 5.886 5.969 590,135 -0.07(-1.24%)
Oct 24, 2005 5.999 6.096 5.999 6.044 743,752 +0.02(+0.37%)
Oct 21, 2005 5.984 6.073 5.984 6.021 275,147 +0.03(+0.50%)
Oct 20, 2005 6.021 6.096 5.984 5.991 1,267,575 -0.07(-1.11%)
Oct 19, 2005 5.991 6.081 5.991 6.059 1,129,065 +0.04(+0.62%)
Oct 18, 2005 6.006 6.073 5.991 6.021 1,403,143 +0.01(+0.25%)
Oct 17, 2005 5.916 6.014 5.872 6.006 396,677 +0.06(+1.01%)
Oct 14, 2005 5.857 5.961 5.819 5.946 520,613 +0.07(+1.27%)
Oct 13, 2005 5.961 5.984 5.789 5.872 464,060 -0.11(-1.88%)
Oct 12, 2005 5.954 5.984 5.872 5.984 613,399 +0.01(+0.13%)
Oct 11, 2005 5.984 6.006 5.946 5.976 611,393 -0.03(-0.50%)
Oct 10, 2005 5.984 6.014 5.961 6.006 560,856 +0.02(+0.38%)
Oct 07, 2005 5.976 6.066 5.954 5.984 1,045,773 +0.00(+0.00%)
Oct 06, 2005 6.073 6.073 5.916 5.984 449,219 -0.09(-1.48%)
Oct 05, 2005 6.178 6.208 5.909 6.073 1,379,211 -0.13(-2.17%)
Oct 04, 2005 6.216 6.245 6.171 6.208 334,374 -0.02(-0.36%)
Oct 03, 2005 6.178 6.268 6.171 6.231 871,967 +0.03(+0.48%)
Sep 30, 2005 6.231 6.238 6.186 6.201 513,795 -0.03(-0.48%)
Sep 29, 2005 6.171 6.320 6.171 6.231 576,498 +0.01(+0.24%)
Sep 28, 2005 6.298 6.328 6.141 6.216 547,887 -0.10(-1.66%)
Sep 27, 2005 6.380 6.418 6.298 6.320 506,441 -0.08(-1.29%)
Sep 26, 2005 6.418 6.440 6.373 6.403 464,594 -0.01(-0.23%)
Sep 23, 2005 6.418 6.455 6.313 6.418 339,054 +0.07(+1.06%)
Sep 22, 2005 6.343 6.380 6.320 6.350 1,427,342 -0.04(-0.59%)
Sep 21, 2005 6.432 6.432 6.328 6.388 861,405 -0.03(-0.47%)
Sep 20, 2005 6.388 6.455 6.373 6.418 744,421 +0.04(+0.59%)
Sep 19, 2005 6.410 6.418 6.290 6.380 989,620 -0.05(-0.81%)
Sep 16, 2005 6.380 6.470 6.365 6.432 780,118 +0.06(+0.94%)
Sep 15, 2005 6.298 6.395 6.268 6.373 262,178 +0.04(+0.71%)
Sep 14, 2005 6.410 6.432 6.268 6.328 766,481 -0.12(-1.86%)
Sep 13, 2005 6.507 6.522 6.418 6.447 416,196 -0.07(-1.15%)
Sep 12, 2005 6.582 6.582 6.455 6.522 1,469,456 -0.10(-1.47%)
Sep 09, 2005 6.462 6.664 6.455 6.619 2,755,616 +0.17(+2.67%)
Sep 08, 2005 6.403 6.470 6.395 6.447 247,873 +0.04(+0.70%)
Sep 07, 2005 6.425 6.462 6.395 6.403 391,061 -0.03(-0.47%)
Sep 06, 2005 6.358 6.462 6.350 6.432 4,370,267 +0.04(+0.70%)
Sep 02, 2005 6.410 6.462 6.358 6.388 259,638 -0.04(-0.70%)
Sep 01, 2005 6.350 6.455 6.343 6.432 657,518 +0.08(+1.30%)
Aug 31, 2005 6.395 6.515 6.350 6.350 2,577,131 -0.07(-1.05%)
Aug 30, 2005 6.193 6.462 6.133 6.418 1,323,995 +0.06(+0.94%)
Aug 29, 2005 6.313 6.425 6.290 6.358 960,742 +0.01(+0.12%)
Aug 26, 2005 6.395 6.403 6.335 6.350 404,698 -0.03(-0.47%)
Aug 25, 2005 6.268 6.388 6.268 6.380 566,605 +0.09(+1.43%)
Aug 24, 2005 6.245 6.328 6.223 6.290 945,768 +0.04(+0.72%)
Aug 23, 2005 6.223 6.268 6.193 6.245 382,104 +0.00(+0.00%)
Aug 22, 2005 6.193 6.260 6.186 6.245 2,203,717 +0.04(+0.60%)
Aug 19, 2005 6.163 6.245 6.141 6.208 535,721 +0.03(+0.48%)
Aug 18, 2005 6.186 6.186 6.118 6.178 361,113 -0.05(-0.84%)
Aug 17, 2005 6.148 6.275 6.073 6.231 1,749,684 +0.05(+0.85%)
Aug 16, 2005 6.133 6.231 6.066 6.178 1,631,764 -0.13(-2.13%)
Aug 15, 2005 6.186 6.313 6.178 6.313 369,937 +0.12(+1.93%)
Aug 12, 2005 6.260 6.260 6.171 6.193 476,360 -0.08(-1.31%)
Aug 11, 2005 6.253 6.305 6.223 6.275 247,338 +0.01(+0.12%)
Aug 10, 2005 6.253 6.305 6.156 6.268 618,746 +0.00(+0.00%)
Aug 09, 2005 6.290 6.358 6.253 6.268 499,623 -0.06(-0.95%)
Aug 08, 2005 6.373 6.410 6.283 6.328 769,690 -0.02(-0.35%)
Aug 05, 2005 6.455 6.477 6.298 6.350 713,136 -0.13(-2.08%)
Aug 04, 2005 6.537 6.552 6.470 6.485 2,296,502 -0.06(-0.91%)
Aug 03, 2005 6.522 6.575 6.507 6.545 603,104 +0.02(+0.34%)
Aug 02, 2005 6.545 6.560 6.492 6.522 2,350,649 -0.04(-0.57%)
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.