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 (%)
Nov 30, 2012 1038 1044 1032 1039 0 +0.10(+0.01%)
Nov 29, 2012 1038 1045 1032 1039 0 +3.38(+0.33%)
Nov 28, 2012 1022 1037 1015 1035 0 +7.79(+0.76%)
Nov 27, 2012 1033 1039 1024 1027 0 -7.02(-0.68%)
Nov 26, 2012 1030 1038 1024 1034 0 -1.11(-0.11%)
Nov 24, 2012 1026 1036 1023 1036 0 -0.03(-0.00%)
Nov 23, 2012 1026 1037 1023 1036 0 +14.98(+1.47%)
Nov 22, 2012 1019 1025 1013 1021 0 +0.00(+0.00%)
Nov 21, 2012 1019 1025 1013 1021 0 +3.19(+0.31%)
Nov 20, 2012 1016 1023 1007 1017 0 +0.08(+0.01%)
Nov 19, 2012 1007 1020 1002 1017 0 +20.96(+2.10%)
Nov 16, 2012 993.78 1001 981.56 996.37 0 +2.89(+0.29%)
Nov 15, 2012 995.36 1005 985.42 993.48 0 -3.13(-0.31%)
Nov 14, 2012 1013 1017 993.83 996.61 0 -13.47(-1.33%)
Nov 13, 2012 1008 1023 1004 1010 0 -5.10(-0.50%)
Nov 12, 2012 1019 1024 1009 1015 0 -1.06(-0.10%)
Nov 09, 2012 1010 1026 1006 1016 0 +2.12(+0.21%)
Nov 08, 2012 1028 1035 1013 1014 0 -12.44(-1.21%)
Nov 07, 2012 1042 1046 1021 1027 0 -26.42(-2.51%)
Nov 06, 2012 1049 1060 1044 1053 0 +7.37(+0.70%)
Nov 05, 2012 1042 1050 1035 1046 0 +2.32(+0.22%)
Nov 02, 2012 1058 1062 1041 1043 0 -10.47(-0.99%)
Nov 01, 2012 1046 1060 1041 1054 0 +10.21(+0.98%)
Oct 31, 2012 1049 1056 1036 1044 0 +0.07(+0.01%)
Oct 30, 2012 0.1830 1043 1043 1043 0 +0.00(+0.00%)
Oct 29, 2012 1043 1043 1043 1043 0 -0.02(-0.00%)
Oct 26, 2012 1043 1051 1034 1044 0 -0.65(-0.06%)
Oct 25, 2012 1049 1054 1037 1044 0 +2.44(+0.23%)
Oct 24, 2012 1047 1053 1036 1042 0 -1.62(-0.16%)
Oct 23, 2012 1050 1056 1037 1043 0 -15.11(-1.43%)
Oct 19, 2012 1074 1077 1054 1058 0 -17.61(-1.64%)
Oct 18, 2012 1076 1085 1068 1076 0 -3.96(-0.37%)
Oct 17, 2012 1076 1087 1070 1080 0 +3.08(+0.29%)
Oct 16, 2012 1072 1082 1066 1077 0 +9.73(+0.91%)
Oct 15, 2012 1061 1071 1054 1067 0 +8.89(+0.84%)
Oct 12, 2012 1060 1067 1052 1058 0 -1.36(-0.13%)
Oct 11, 2012 1070 1074 1057 1060 0 -2.54(-0.24%)
Oct 10, 2012 1068 1074 1058 1062 0 -6.08(-0.57%)
Oct 09, 2012 1077 1082 1064 1068 0 -8.68(-0.81%)
Oct 08, 2012 1066 1083 1070 1077 0 -4.13(-0.38%)
Oct 06, 2012 1086 1092 1076 1081 0 +0.00(+0.00%)
Oct 05, 2012 1075 1092 1076 1081 0 -0.79(-0.07%)
Oct 04, 2012 1068 1087 1074 1082 0 +6.13(+0.57%)
Oct 03, 2012 1062 1082 1067 1076 0 +4.16(+0.39%)
Oct 02, 2012 1075 1080 1065 1072 0 +0.48(+0.04%)
Oct 01, 2012 1072 1084 1065 1071 0 +3.06(+0.29%)
Sep 28, 2012 1071 1076 1062 1068 0 -6.97(-0.65%)
Sep 27, 2012 1069 1080 1063 1075 0 +9.51(+0.89%)
Sep 26, 2012 1070 1076 1061 1066 0 -6.12(-0.57%)
Sep 25, 2012 1084 1091 1070 1072 0 -10.74(-0.99%)
Sep 24, 2012 1079 1087 1074 1082 0 -1.87(-0.17%)
Sep 21, 2012 1090 1094 1081 1084 0 -0.83(-0.08%)
Sep 20, 2012 1079 1089 1074 1085 0 +0.25(+0.02%)
Sep 19, 2012 1085 1092 1079 1085 0 +0.89(+0.08%)
Sep 18, 2012 1081 1089 1077 1084 0 -0.19(-0.02%)
Sep 17, 2012 1084 1091 1077 1084 0 -1.50(-0.14%)
Sep 14, 2012 1086 1095 1078 1086 0 +2.46(+0.23%)
Sep 13, 2012 1066 1087 1061 1083 0 +18.65(+1.75%)
Sep 12, 2012 1066 1072 1058 1065 0 +1.25(+0.12%)
Sep 11, 2012 1061 1070 1057 1063 0 +3.58(+0.34%)
Sep 10, 2012 1066 1072 1057 1060 0 -7.10(-0.67%)
Sep 07, 2012 1065 1072 1058 1067 0 +2.22(+0.21%)
Sep 06, 2012 1050 1068 1048 1065 0 +20.66(+1.98%)
Sep 05, 2012 1045 1051 1039 1044 0 -1.17(-0.11%)
Sep 04, 2012 1046 1052 1037 1045 0 -1.16(-0.11%)
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.