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

The State Journal-Register Local Stock Index (CIX: SJR )

N/A UNCHANGED
Last Price Updated: 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 30, 2009 825.91 840.86 811.40 816.30 0 -22.51(-2.68%)
Oct 29, 2009 818.28 842.16 822.44 838.81 0 +23.39(+2.87%)
Oct 28, 2009 815.20 832.13 811.50 815.41 0 -19.96(-2.39%)
Oct 27, 2009 827.38 845.64 828.09 835.37 0 +1.42(+0.17%)
Oct 26, 2009 834.49 854.67 828.64 833.95 0 -8.73(-1.04%)
Oct 23, 2009 834.80 849.53 837.86 842.68 0 -8.80(-1.03%)
Oct 22, 2009 833.86 856.32 835.15 851.48 0 +8.00(+0.95%)
Oct 21, 2009 839.10 862.90 838.76 843.48 0 -6.21(-0.73%)
Oct 20, 2009 846.05 855.60 843.53 849.69 0 -3.55(-0.42%)
Oct 19, 2009 838.26 859.53 842.35 853.25 0 +7.37(+0.87%)
Oct 16, 2009 837.40 853.36 836.68 845.88 0 -7.46(-0.87%)
Oct 15, 2009 846.20 857.62 840.48 853.34 0 +2.91(+0.34%)
Oct 14, 2009 845.44 855.22 834.80 850.43 0 +14.45(+1.73%)
Oct 13, 2009 834.08 841.82 827.52 835.98 0 -1.23(-0.15%)
Oct 12, 2009 838.35 844.55 829.86 837.21 0 +4.28(+0.51%)
Oct 09, 2009 828.61 836.64 823.18 832.93 0 +3.66(+0.44%)
Oct 08, 2009 829.88 837.93 822.32 829.27 0 -19.12(-2.25%)
Oct 07, 2009 845.27 854.09 839.29 848.40 0 +0.64(+0.08%)
Oct 06, 2009 842.11 854.22 837.04 847.75 0 +11.50(+1.38%)
Oct 05, 2009 829.58 840.84 822.98 836.25 0 +10.72(+1.30%)
Oct 02, 2009 821.62 834.33 815.81 825.53 0 -3.04(-0.37%)
Oct 01, 2009 844.80 848.59 825.62 828.57 0 -18.88(-2.23%)
Sep 30, 2009 853.05 857.35 837.18 847.45 0 -3.50(-0.41%)
Sep 29, 2009 854.39 861.46 846.42 850.95 0 -3.13(-0.37%)
Sep 28, 2009 843.34 859.57 840.99 854.08 0 +12.85(+1.53%)
Sep 25, 2009 844.02 851.97 835.87 841.23 0 -5.79(-0.68%)
Sep 24, 2009 855.42 860.60 840.25 847.02 0 -6.16(-0.72%)
Sep 23, 2009 862.52 870.58 850.54 853.18 0 -6.75(-0.79%)
Sep 22, 2009 860.64 867.02 852.45 859.93 0 +5.61(+0.66%)
Sep 21, 2009 850.57 859.96 844.94 854.33 0 -2.39(-0.28%)
Sep 18, 2009 858.79 864.53 850.07 856.71 0 +1.94(+0.23%)
Sep 17, 2009 854.24 865.05 846.94 854.77 0 +6.15(+0.72%)
Sep 16, 2009 849.72 860.63 842.05 848.62 0 +2.83(+0.33%)
Sep 15, 2009 845.10 853.00 836.42 845.80 0 +1.60(+0.19%)
Sep 14, 2009 833.86 847.46 830.20 844.20 0 +3.21(+0.38%)
Sep 11, 2009 844.50 850.09 834.88 840.99 0 -2.91(-0.34%)
Sep 10, 2009 837.47 847.28 830.39 843.89 0 +7.70(+0.92%)
Sep 09, 2009 832.62 841.86 826.42 836.20 0 +5.42(+0.65%)
Sep 08, 2009 831.33 837.19 822.16 830.78 0 +7.85(+0.95%)
Sep 07, 2009 813.14 825.64 809.06 822.92 0 -0.00(-0.00%)
Sep 04, 2009 813.14 825.64 809.06 822.93 0 +10.84(+1.34%)
Sep 03, 2009 810.26 816.37 802.11 812.08 0 +6.01(+0.75%)
Sep 02, 2009 805.34 815.21 799.43 806.07 0 -1.21(-0.15%)
Sep 01, 2009 821.12 831.76 803.61 807.28 0 -17.86(-2.16%)
Aug 31, 2009 822.77 831.15 815.68 825.14 0 -4.93(-0.59%)
Aug 28, 2009 838.84 842.61 824.42 830.07 0 -2.25(-0.27%)
Aug 27, 2009 829.31 836.42 819.28 832.32 0 +2.16(+0.26%)
Aug 26, 2009 827.44 836.38 821.17 830.16 0 +0.34(+0.04%)
Aug 25, 2009 830.52 839.81 824.54 829.82 0 +3.16(+0.38%)
Aug 24, 2009 829.92 837.88 820.29 826.66 0 +0.20(+0.02%)
Aug 21, 2009 821.44 830.73 814.36 826.46 0 +13.25(+1.63%)
Aug 20, 2009 806.55 816.87 802.52 813.22 0 +7.83(+0.97%)
Aug 19, 2009 791.73 809.93 789.28 805.38 0 +6.02(+0.75%)
Aug 18, 2009 794.53 803.98 790.21 799.36 0 +7.82(+0.99%)
Aug 17, 2009 795.47 801.70 786.28 791.54 0 -20.82(-2.56%)
Aug 14, 2009 816.48 820.91 802.64 812.35 0 -4.64(-0.57%)
Aug 13, 2009 817.38 822.45 804.15 816.99 0 +4.73(+0.58%)
Aug 12, 2009 803.16 820.42 799.86 812.26 0 +7.68(+0.95%)
Aug 11, 2009 810.97 816.19 799.60 804.58 0 -10.17(-1.25%)
Aug 10, 2009 814.41 821.92 806.18 814.75 0 -2.74(-0.34%)
Aug 07, 2009 817.12 827.90 809.03 817.49 0 +8.40(+1.04%)
Aug 06, 2009 817.51 822.50 801.90 809.09 0 -4.69(-0.58%)
Aug 05, 2009 815.47 823.32 803.61 813.78 0 -0.87(-0.11%)
Aug 04, 2009 811.04 821.84 804.71 814.65 0 +1.36(+0.17%)
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.