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 (%)
Feb 28, 2011 988.38 997.83 982.54 990.85 0 +6.39(+0.65%)
Feb 25, 2011 980.42 989.79 975.43 984.46 0 +7.64(+0.78%)
Feb 24, 2011 977.80 986.37 966.49 976.82 0 -1.69(-0.17%)
Feb 23, 2011 982.83 991.65 968.77 978.50 0 -4.72(-0.48%)
Feb 22, 2011 989.05 999.62 976.87 983.22 0 -17.81(-1.78%)
Feb 21, 2011 1000 1006 992.35 1001 0 -0.01(-0.00%)
Feb 18, 2011 1000 1006 992.36 1001 0 +1.78(+0.18%)
Feb 17, 2011 993.44 1003 989.34 999.26 0 +2.58(+0.26%)
Feb 16, 2011 993.41 1001 986.95 996.68 0 +5.85(+0.59%)
Feb 15, 2011 990.85 997.37 983.53 990.82 0 -1.94(-0.19%)
Feb 14, 2011 988.99 998.11 983.51 992.76 0 +2.07(+0.21%)
Feb 11, 2011 982.48 996.05 977.72 990.69 0 +12.95(+1.33%)
Feb 10, 2011 975.89 984.75 967.94 977.73 0 -13.59(-1.37%)
Feb 09, 2011 991.62 997.60 983.02 991.33 0 -2.62(-0.26%)
Feb 08, 2011 989.71 996.99 984.37 993.95 0 +4.37(+0.44%)
Feb 07, 2011 985.13 994.96 981.13 989.58 0 +7.21(+0.73%)
Feb 04, 2011 981.41 986.55 973.57 982.37 0 +1.37(+0.14%)
Feb 03, 2011 978.13 986.24 970.38 981.00 0 -0.01(-0.00%)
Feb 02, 2011 981.74 988.89 974.93 981.01 0 -2.95(-0.30%)
Feb 01, 2011 972.48 987.91 968.64 983.96 0 +17.48(+1.81%)
Jan 31, 2011 962.92 972.09 954.94 966.49 0 +5.73(+0.60%)
Jan 28, 2011 977.89 982.83 956.59 960.76 0 -16.78(-1.72%)
Jan 27, 2011 975.62 983.44 968.74 977.54 0 +2.37(+0.24%)
Jan 26, 2011 976.05 983.01 968.75 975.17 0 +1.81(+0.19%)
Jan 25, 2011 970.03 979.52 961.60 973.36 0 -0.12(-0.01%)
Jan 24, 2011 966.96 977.83 962.28 973.49 0 +6.32(+0.65%)
Jan 21, 2011 967.53 975.84 960.95 967.16 0 +4.67(+0.48%)
Jan 20, 2011 959.84 969.14 950.53 962.50 0 +0.92(+0.10%)
Jan 19, 2011 969.38 974.35 956.32 961.58 0 -7.90(-0.81%)
Jan 18, 2011 966.53 976.61 960.16 969.48 0 -0.80(-0.08%)
Jan 17, 2011 961.70 973.95 957.58 970.29 0 +0.00(+0.00%)
Jan 14, 2011 961.70 973.95 957.57 970.28 0 +7.40(+0.77%)
Jan 13, 2011 964.98 970.05 957.30 962.88 0 -0.97(-0.10%)
Jan 12, 2011 960.18 967.89 955.11 963.85 0 +9.15(+0.96%)
Jan 11, 2011 956.38 961.94 948.58 954.70 0 +2.56(+0.27%)
Jan 10, 2011 947.27 957.37 944.12 952.14 0 -1.47(-0.15%)
Jan 07, 2011 953.63 961.48 944.22 953.62 0 -2.23(-0.23%)
Jan 06, 2011 955.91 964.45 948.87 955.84 0 -2.90(-0.30%)
Jan 05, 2011 948.84 963.36 947.48 958.74 0 +3.28(+0.34%)
Jan 04, 2011 952.70 961.02 945.57 955.46 0 +2.52(+0.26%)
Jan 03, 2011 949.07 958.67 944.90 952.94 0 +11.79(+1.25%)
Dec 31, 2010 939.13 944.89 935.70 941.15 0 +0.53(+0.06%)
Dec 30, 2010 941.49 945.22 937.23 940.62 0 -1.63(-0.17%)
Dec 29, 2010 943.01 948.05 939.52 942.25 0 +0.05(+0.01%)
Dec 28, 2010 942.11 946.63 937.50 942.20 0 +1.57(+0.17%)
Dec 27, 2010 936.73 944.41 932.75 940.63 0 +0.87(+0.09%)
Dec 24, 2010 938.79 944.04 934.79 939.76 0 +0.02(+0.00%)
Dec 23, 2010 938.76 944.01 934.77 939.74 0 -0.58(-0.06%)
Dec 22, 2010 937.19 944.33 933.22 940.32 0 +3.61(+0.39%)
Dec 21, 2010 934.34 941.61 929.71 936.71 0 +4.97(+0.53%)
Dec 20, 2010 932.53 937.95 925.26 931.74 0 +1.85(+0.20%)
Dec 17, 2010 930.11 935.15 923.23 929.89 0 +0.01(+0.00%)
Dec 16, 2010 926.32 934.88 920.16 929.88 0 +4.98(+0.54%)
Dec 15, 2010 926.98 934.02 920.70 924.90 0 -4.31(-0.46%)
Dec 14, 2010 929.04 936.47 922.48 929.21 0 +1.75(+0.19%)
Dec 10, 2010 923.72 930.84 918.42 927.45 0 +5.80(+0.63%)
Dec 09, 2010 922.98 927.64 914.46 921.65 0 +2.97(+0.32%)
Dec 08, 2010 914.73 922.76 908.80 918.68 0 +5.23(+0.57%)
Dec 07, 2010 920.00 925.25 910.37 913.45 0 +2.16(+0.24%)
Dec 06, 2010 910.97 917.60 906.79 911.29 0 -1.24(-0.14%)
Dec 03, 2010 906.53 915.21 902.82 912.53 0 +2.45(+0.27%)
Dec 02, 2010 899.81 913.47 896.65 910.08 0 +11.27(+1.25%)
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.