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, 2018 1673 1684 1644 1646 0 -19.15(-1.15%)
Feb 27, 2018 1687 1698 1664 1666 0 -20.88(-1.24%)
Feb 26, 2018 1671 1691 1663 1686 0 +22.25(+1.34%)
Feb 23, 2018 1648 1667 1639 1664 0 +26.12(+1.59%)
Feb 22, 2018 1639 1645 1633 1638 0 +4.90(+0.30%)
Feb 21, 2018 1649 1666 1631 1633 0 -13.73(-0.83%)
Feb 20, 2018 1655 1669 1637 1647 0 -16.02(-0.96%)
Feb 16, 2018 1663 1663 1663 1663 0 +0.60(+0.04%)
Feb 15, 2018 1654 1668 1637 1662 0 +21.34(+1.30%)
Feb 14, 2018 1614 1648 1607 1641 0 +17.40(+1.07%)
Feb 13, 2018 1615 1630 1609 1624 0 +6.34(+0.39%)
Feb 12, 2018 1609 1632 1594 1617 0 +22.86(+1.43%)
Feb 09, 2018 1590 1611 1541 1594 0 +19.86(+1.26%)
Feb 08, 2018 1626 1642 1573 1575 0 -59.28(-3.63%)
Feb 07, 2018 1636 1663 1622 1634 0 -6.90(-0.42%)
Feb 06, 2018 1587 1650 1569 1641 0 +17.32(+1.07%)
Feb 05, 2018 1666 1689 1589 1623 0 -59.84(-3.56%)
Feb 02, 2018 1712 1723 1679 1683 0 -40.75(-2.36%)
Feb 01, 2018 1718 1737 1706 1724 0 +2.31(+0.13%)
Jan 31, 2018 1728 1741 1710 1722 0 -0.19(-0.01%)
Jan 30, 2018 1731 1741 1715 1722 0 -21.07(-1.21%)
Jan 29, 2018 1750 1763 1735 1743 0 -12.94(-0.74%)
Jan 26, 2018 1742 1759 1732 1756 0 +20.66(+1.19%)
Jan 25, 2018 1743 1753 1723 1735 0 -1.19(-0.07%)
Jan 24, 2018 1742 1754 1724 1736 0 +0.31(+0.02%)
Jan 23, 2018 1738 1751 1725 1736 0 -3.95(-0.23%)
Jan 22, 2018 1724 1743 1718 1740 0 +13.41(+0.78%)
Jan 19, 2018 1725 1735 1712 1727 0 +4.61(+0.27%)
Jan 18, 2018 1724 1736 1713 1722 0 -3.00(-0.17%)
Jan 17, 2018 1712 1732 1700 1725 0 +18.02(+1.06%)
Jan 16, 2018 1720 1732 1699 1707 0 -8.44(-0.49%)
Jan 12, 2018 1715 1715 1715 1715 0 +13.17(+0.77%)
Jan 11, 2018 1695 1708 1685 1702 0 +12.20(+0.72%)
Jan 10, 2018 1690 1696 1683 1690 0 +0.02(+0.00%)
Jan 09, 2018 1692 1702 1681 1690 0 +0.63(+0.04%)
Jan 08, 2018 1688 1698 1677 1689 0 -0.11(-0.01%)
Jan 05, 2018 1684 1695 1674 1690 0 +10.80(+0.64%)
Jan 04, 2018 1673 1688 1665 1679 0 +9.03(+0.54%)
Jan 03, 2018 1666 1680 1656 1670 0 +5.06(+0.30%)
Jan 02, 2018 1661 1673 1649 1665 0 +12.14(+0.73%)
Dec 29, 2017 1653 1653 1653 1653 0 -7.27(-0.44%)
Dec 28, 2017 1661 1665 1653 1660 0 +2.12(+0.13%)
Dec 27, 2017 1658 1663 1653 1658 0 +0.40(+0.02%)
Dec 26, 2017 1656 1665 1649 1657 0 -2.40(-0.14%)
Dec 22, 2017 1661 1668 1652 1660 0 -0.95(-0.06%)
Dec 21, 2017 1658 1673 1650 1661 0 +6.36(+0.38%)
Dec 20, 2017 1661 1668 1645 1654 0 -0.75(-0.05%)
Dec 19, 2017 1661 1668 1648 1655 0 -3.07(-0.19%)
Dec 18, 2017 1658 1672 1649 1658 0 +7.84(+0.48%)
Dec 15, 2017 1646 1658 1635 1650 0 +12.85(+0.78%)
Dec 14, 2017 1646 1655 1632 1637 0 -6.31(-0.38%)
Dec 13, 2017 1645 1657 1635 1644 0 +0.81(+0.05%)
Dec 12, 2017 1644 1654 1632 1643 0 +6.76(+0.41%)
Dec 11, 2017 1629 1641 1622 1636 0 +7.95(+0.49%)
Dec 08, 2017 1626 1635 1615 1628 0 +8.80(+0.54%)
Dec 07, 2017 1617 1630 1607 1619 0 +0.51(+0.03%)
Dec 06, 2017 1620 1632 1607 1619 0 -3.44(-0.21%)
Dec 05, 2017 1628 1641 1613 1622 0 -6.17(-0.38%)
Dec 04, 2017 1635 1646 1618 1628 0 +4.20(+0.26%)
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.