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 )

69.49 -1.26 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 30, 2012 9.233 9.249 9.111 9.160 886,016 -0.01(-0.09%)
Mar 29, 2012 9.095 9.201 9.072 9.168 388,249 -0.01(-0.09%)
Mar 28, 2012 9.144 9.217 9.087 9.176 615,224 +0.02(+0.18%)
Mar 27, 2012 9.095 9.209 9.071 9.160 686,644 +0.09(+0.99%)
Mar 26, 2012 8.997 9.144 8.997 9.071 850,047 +0.13(+1.46%)
Mar 23, 2012 8.859 8.989 8.835 8.940 731,573 +0.07(+0.83%)
Mar 22, 2012 8.875 8.989 8.867 8.867 669,874 -0.08(-0.91%)
Mar 21, 2012 8.949 9.038 8.916 8.949 584,078 -0.02(-0.18%)
Mar 20, 2012 8.932 9.014 8.916 8.965 558,024 -0.06(-0.63%)
Mar 19, 2012 9.022 9.095 8.989 9.022 960,242 -0.04(-0.45%)
Mar 16, 2012 9.241 9.241 9.038 9.062 2,247,057 -0.01(-0.09%)
Mar 15, 2012 9.071 9.095 8.989 9.071 1,644,036 -0.01(-0.09%)
Mar 14, 2012 9.160 9.209 9.038 9.079 868,010 -0.11(-1.15%)
Mar 13, 2012 9.079 9.184 9.022 9.184 510,665 +0.17(+1.90%)
Mar 12, 2012 9.127 9.127 8.973 9.014 555,231 -0.10(-1.07%)
Mar 09, 2012 9.111 9.225 9.079 9.111 751,287 -0.02(-0.27%)
Mar 08, 2012 8.981 9.168 8.924 9.136 1,179,791 +0.19(+2.09%)
Mar 07, 2012 8.949 8.981 8.908 8.949 777,960 +0.02(+0.18%)
Mar 06, 2012 8.949 8.949 8.810 8.932 1,220,310 -0.11(-1.17%)
Mar 05, 2012 9.030 9.087 8.875 9.038 1,096,092 -0.04(-0.45%)
Mar 02, 2012 9.193 9.274 8.973 9.079 786,108 -0.14(-1.50%)
Mar 01, 2012 9.225 9.331 9.184 9.217 751,151 -0.01(-0.09%)
Feb 29, 2012 9.152 9.274 9.127 9.225 1,769,828 +0.07(+0.80%)
Feb 28, 2012 9.152 9.282 9.103 9.152 2,319,036 +0.02(+0.27%)
Feb 27, 2012 9.046 9.217 8.949 9.127 1,389,610 +0.02(+0.27%)
Feb 24, 2012 9.127 9.225 9.103 9.103 3,527,066 -0.03(-0.36%)
Feb 23, 2012 9.071 9.184 8.989 9.136 587,457 +0.07(+0.72%)
Feb 22, 2012 9.160 9.233 9.046 9.071 840,467 -0.11(-1.15%)
Feb 21, 2012 9.176 9.298 9.168 9.176 743,258 -0.01(-0.09%)
Feb 17, 2012 9.201 9.266 9.176 9.184 526,583 +0.02(+0.18%)
Feb 16, 2012 9.046 9.233 9.005 9.168 619,589 +0.11(+1.26%)
Feb 15, 2012 9.062 9.193 8.989 9.054 2,305,113 +0.07(+0.72%)
Feb 14, 2012 8.989 9.087 8.908 8.989 1,400,541 -0.04(-0.45%)
Feb 13, 2012 9.111 9.193 9.014 9.030 1,030,825 -0.01(-0.09%)
Feb 10, 2012 9.014 9.079 8.973 9.038 741,357 -0.05(-0.54%)
Feb 09, 2012 8.916 9.144 8.875 9.087 1,213,730 +0.19(+2.10%)
Feb 08, 2012 9.103 9.144 8.892 8.900 2,514,818 -0.17(-1.88%)
Feb 07, 2012 9.022 9.176 9.005 9.071 883,709 +0.02(+0.18%)
Feb 06, 2012 9.005 9.111 8.981 9.054 444,927 -0.02(-0.18%)
Feb 03, 2012 9.217 9.249 9.062 9.071 758,707 -0.04(-0.45%)
Feb 02, 2012 9.282 9.331 9.038 9.111 650,781 -0.18(-1.93%)
Feb 01, 2012 9.054 9.290 9.046 9.290 1,002,225 +0.26(+2.88%)
Jan 31, 2012 9.111 9.213 9.022 9.030 656,641 -0.01(-0.09%)
Jan 30, 2012 9.054 9.087 8.932 9.038 531,091 -0.13(-1.42%)
Jan 27, 2012 9.062 9.193 9.038 9.168 440,332 +0.05(+0.54%)
Jan 26, 2012 9.168 9.217 9.046 9.119 431,961 -0.01(-0.09%)
Jan 25, 2012 9.005 9.144 8.887 9.127 585,793 +0.08(+0.90%)
Jan 24, 2012 8.932 9.054 8.916 9.046 511,359 +0.07(+0.72%)
Jan 23, 2012 8.859 9.014 8.843 8.981 842,636 +0.14(+1.56%)
Jan 20, 2012 8.867 8.883 8.818 8.843 690,437 -0.01(-0.09%)
Jan 19, 2012 8.916 8.969 8.843 8.851 756,750 -0.06(-0.64%)
Jan 18, 2012 8.851 8.916 8.737 8.908 459,342 +0.06(+0.64%)
Jan 17, 2012 9.030 9.079 8.835 8.851 770,980 -0.11(-1.27%)
Jan 13, 2012 8.859 8.965 8.826 8.965 589,300 +0.01(+0.09%)
Jan 12, 2012 8.965 8.965 8.794 8.957 555,680 +0.00(+0.00%)
Jan 11, 2012 8.818 8.973 8.794 8.957 992,037 +0.10(+1.10%)
Jan 10, 2012 8.713 8.859 8.673 8.859 1,267,792 +0.26(+3.01%)
Jan 09, 2012 8.665 8.705 8.576 8.600 660,258 -0.04(-0.47%)
Jan 06, 2012 8.551 8.689 8.503 8.640 1,986,750 +0.10(+1.14%)
Jan 05, 2012 8.568 8.600 8.470 8.543 2,092,466 -0.09(-1.03%)
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.