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 (%)
May 31, 2017 1475 1481 1462 1471 0 -2.24(-0.15%)
May 30, 2017 1471 1480 1466 1473 0 -0.66(-0.04%)
May 26, 2017 1473 1480 1467 1474 0 +0.07(+0.00%)
May 25, 2017 1473 1483 1464 1474 0 +3.83(+0.26%)
May 24, 2017 1470 1477 1461 1470 0 +0.58(+0.04%)
May 23, 2017 1468 1477 1462 1469 0 +3.52(+0.24%)
May 22, 2017 1464 1473 1456 1466 0 +5.52(+0.38%)
May 19, 2017 1455 1468 1449 1460 0 +10.04(+0.69%)
May 18, 2017 1445 1459 1437 1450 0 +3.74(+0.26%)
May 17, 2017 1470 1470 1443 1447 0 -28.25(-1.92%)
May 16, 2017 1478 1484 1467 1475 0 +0.04(+0.00%)
May 15, 2017 1471 1481 1466 1475 0 +6.07(+0.41%)
May 12, 2017 1468 1474 1461 1469 0 -1.58(-0.11%)
May 11, 2017 1470 1477 1459 1470 0 -3.60(-0.24%)
May 10, 2017 1472 1480 1465 1474 0 -0.85(-0.06%)
May 09, 2017 1478 1485 1469 1475 0 -2.39(-0.16%)
May 08, 2017 1474 1483 1467 1477 0 +2.56(+0.17%)
May 05, 2017 1469 1478 1462 1475 0 +7.43(+0.51%)
May 04, 2017 1469 1475 1458 1467 0 +0.11(+0.01%)
May 03, 2017 1464 1475 1454 1467 0 -0.15(-0.01%)
May 02, 2017 1469 1475 1459 1467 0 +0.54(+0.04%)
May 01, 2017 1468 1476 1460 1467 0 +1.93(+0.13%)
Apr 28, 2017 1469 1475 1457 1465 0 -3.49(-0.24%)
Apr 27, 2017 1470 1477 1459 1468 0 +0.05(+0.00%)
Apr 26, 2017 1470 1481 1462 1468 0 -1.94(-0.13%)
Apr 25, 2017 1467 1478 1462 1470 0 +9.13(+0.62%)
Apr 24, 2017 1460 1468 1453 1461 0 +15.98(+1.11%)
Apr 21, 2017 1449 1455 1439 1445 0 -4.50(-0.31%)
Apr 20, 2017 1442 1456 1437 1449 0 +10.86(+0.75%)
Apr 19, 2017 1448 1454 1435 1439 0 -6.63(-0.46%)
Apr 18, 2017 1444 1454 1437 1445 0 -3.76(-0.26%)
Apr 17, 2017 1440 1452 1436 1449 0 +10.95(+0.76%)
Apr 13, 2017 1447 1455 1437 1438 0 -12.04(-0.83%)
Apr 12, 2017 1453 1459 1443 1450 0 -4.11(-0.28%)
Apr 11, 2017 1455 1460 1442 1454 0 -2.17(-0.15%)
Apr 10, 2017 1458 1465 1451 1456 0 -0.43(-0.03%)
Apr 07, 2017 1457 1465 1451 1457 0 -0.77(-0.05%)
Apr 06, 2017 1456 1465 1450 1458 0 +1.19(+0.08%)
Apr 05, 2017 1467 1476 1454 1456 0 -6.24(-0.43%)
Apr 04, 2017 1457 1466 1452 1463 0 +2.66(+0.18%)
Apr 03, 2017 1463 1469 1450 1460 0 -2.33(-0.16%)
Mar 31, 2017 1464 1472 1457 1462 0 -5.12(-0.35%)
Mar 30, 2017 1461 1473 1457 1467 0 +6.13(+0.42%)
Mar 29, 2017 1459 1467 1453 1461 0 -0.19(-0.01%)
Mar 28, 2017 1449 1466 1445 1461 0 +10.63(+0.73%)
Mar 27, 2017 1442 1456 1435 1451 0 -1.99(-0.14%)
Mar 24, 2017 1458 1464 1446 1453 0 -2.31(-0.16%)
Mar 23, 2017 1455 1466 1449 1455 0 -1.82(-0.12%)
Mar 22, 2017 1454 1465 1444 1457 0 +1.95(+0.13%)
Mar 21, 2017 1476 1481 1451 1455 0 -16.62(-1.13%)
Mar 20, 2017 1473 1480 1466 1472 0 -2.07(-0.14%)
Mar 17, 2017 1479 1485 1469 1474 0 -4.46(-0.30%)
Mar 16, 2017 1481 1487 1472 1478 0 +1.09(+0.07%)
Mar 15, 2017 1469 1483 1462 1477 0 +11.00(+0.75%)
Mar 14, 2017 1467 1473 1459 1466 0 -4.19(-0.28%)
Mar 13, 2017 1472 1478 1464 1470 0 -2.14(-0.15%)
Mar 10, 2017 1475 1480 1464 1472 0 +5.29(+0.36%)
Mar 09, 2017 1465 1473 1456 1467 0 +2.44(+0.17%)
Mar 08, 2017 1469 1477 1459 1465 0 -3.87(-0.26%)
Mar 07, 2017 1469 1476 1462 1469 0 -3.13(-0.21%)
Mar 06, 2017 1470 1477 1462 1472 0 -4.28(-0.29%)
Mar 03, 2017 1474 1482 1467 1476 0 +1.52(+0.10%)
Mar 02, 2017 1481 1487 1469 1474 0 -7.09(-0.48%)
Mar 01, 2017 1472 1488 1467 1482 0 +20.00(+1.37%)
Feb 28, 2017 1461 1469 1454 1462 0 -3.06(-0.21%)
Feb 27, 2017 1463 1471 1456 1465 0 +0.32(+0.02%)
Feb 24, 2017 1457 1468 1451 1464 0 +1.19(+0.08%)
Feb 23, 2017 1463 1471 1454 1463 0 +2.98(+0.20%)
Feb 22, 2017 1458 1466 1451 1460 0 -1.08(-0.07%)
Feb 21, 2017 1456 1467 1450 1461 0 -2.74(-0.19%)
Feb 17, 2017 1464 1464 1464 1464 0 +1.83(+0.13%)
Feb 16, 2017 1463 1471 1453 1462 0 -0.05(-0.00%)
Feb 15, 2017 1453 1466 1447 1462 0 +8.24(+0.57%)
Feb 14, 2017 1444 1457 1438 1454 0 +8.20(+0.57%)
Feb 13, 2017 1441 1451 1436 1446 0 +8.30(+0.58%)
Feb 10, 2017 1436 1444 1429 1437 0 +3.65(+0.25%)
Feb 09, 2017 1426 1440 1422 1434 0 +7.71(+0.54%)
Feb 08, 2017 1425 1433 1417 1426 0 -1.05(-0.07%)
Feb 07, 2017 1429 1437 1420 1427 0 +0.66(+0.05%)
Feb 06, 2017 1427 1434 1419 1426 0 -3.32(-0.23%)
Feb 03, 2017 1425 1435 1418 1430 0 +13.10(+0.92%)
Feb 02, 2017 1415 1424 1406 1417 0 -0.77(-0.05%)
Feb 01, 2017 1422 1432 1408 1417 0 +2.18(+0.15%)
Jan 31, 2017 1414 1424 1403 1415 0 -4.07(-0.29%)
Jan 30, 2017 1423 1428 1409 1419 0 -8.01(-0.56%)
Jan 27, 2017 1429 1436 1418 1427 0 +0.69(+0.05%)
Jan 26, 2017 1426 1436 1418 1427 0 -0.77(-0.05%)
Jan 25, 2017 1424 1435 1415 1427 0 +10.63(+0.75%)
Jan 24, 2017 1409 1424 1403 1417 0 +7.02(+0.50%)
Jan 23, 2017 1412 1420 1401 1410 0 -5.50(-0.39%)
Jan 20, 2017 1415 1424 1406 1415 0 +4.57(+0.32%)
Jan 19, 2017 1415 1422 1405 1411 0 -5.02(-0.35%)
Jan 18, 2017 1415 1422 1406 1416 0 +0.90(+0.06%)
Jan 17, 2017 1414 1425 1403 1415 0 -3.94(-0.28%)
Jan 13, 2017 1419 1419 1419 1419 0 +1.32(+0.09%)
Jan 12, 2017 1419 1425 1405 1417 0 -4.22(-0.30%)
Jan 11, 2017 1416 1427 1408 1422 0 +4.19(+0.30%)
Jan 10, 2017 1418 1429 1409 1417 0 -0.63(-0.04%)
Jan 09, 2017 1420 1429 1412 1418 0 -5.48(-0.38%)
Jan 06, 2017 1422 1432 1412 1424 0 +1.47(+0.10%)
Jan 05, 2017 1422 1432 1410 1422 0 -2.40(-0.17%)
Jan 04, 2017 1422 1432 1416 1424 0 +4.62(+0.33%)
Jan 03, 2017 1419 1428 1406 1420 0 +10.95(+0.78%)
Dec 30, 2016 1409 1409 1409 1409 0 -5.46(-0.39%)
Dec 29, 2016 1414 1422 1408 1414 0 -0.15(-0.01%)
Dec 28, 2016 1425 1429 1412 1415 0 -9.65(-0.68%)
Dec 27, 2016 1423 1431 1420 1424 0 +1.86(+0.13%)
Dec 23, 2016 1422 1422 1422 1422 0 +1.19(+0.08%)
Dec 22, 2016 1422 1429 1412 1421 0 -2.28(-0.16%)
Dec 21, 2016 1426 1432 1418 1423 0 -3.65(-0.26%)
Dec 20, 2016 1424 1433 1417 1427 0 +5.51(+0.39%)
Dec 19, 2016 1418 1429 1411 1422 0 +4.91(+0.35%)
Dec 16, 2016 1423 1429 1408 1417 0 -1.92(-0.14%)
Dec 15, 2016 1414 1430 1407 1419 0 +5.61(+0.40%)
Dec 14, 2016 1421 1435 1406 1413 0 -11.35(-0.80%)
Dec 13, 2016 1419 1433 1410 1424 0 +10.18(+0.72%)
Dec 12, 2016 1412 1426 1403 1414 0 +2.28(+0.16%)
Dec 09, 2016 1402 1416 1396 1412 0 +10.97(+0.78%)
Dec 08, 2016 1397 1409 1389 1401 0 +2.34(+0.17%)
Dec 07, 2016 1378 1401 1371 1399 0 +19.65(+1.43%)
Dec 06, 2016 1375 1384 1367 1379 0 +6.00(+0.44%)
Dec 05, 2016 1373 1382 1364 1373 0 +5.42(+0.40%)
Dec 02, 2016 1367 1377 1357 1367 0 +0.33(+0.02%)
Dec 01, 2016 1371 1383 1355 1367 0 -1.37(-0.10%)
Nov 30, 2016 1374 1384 1362 1368 0 -0.50(-0.04%)
Nov 29, 2016 1367 1377 1360 1369 0 +0.46(+0.03%)
Nov 28, 2016 1370 1379 1362 1369 0 -6.56(-0.48%)
Nov 25, 2016 1370 1378 1365 1375 0 +7.08(+0.52%)
Nov 23, 2016 1368 1368 1368 1368 0 +0.29(+0.02%)
Nov 22, 2016 1366 1375 1356 1368 0 +5.26(+0.39%)
Nov 21, 2016 1358 1367 1352 1362 0 +8.05(+0.59%)
Nov 18, 2016 1356 1364 1346 1354 0 -2.26(-0.17%)
Nov 17, 2016 1352 1364 1344 1357 0 +4.93(+0.36%)
Nov 16, 2016 1349 1361 1340 1352 0 -0.74(-0.05%)
Nov 15, 2016 1345 1359 1335 1352 0 +8.05(+0.60%)
Nov 14, 2016 1347 1361 1330 1344 0 -2.55(-0.19%)
Nov 11, 2016 1342 1355 1331 1347 0 -0.40(-0.03%)
Nov 10, 2016 1349 1369 1329 1347 0 +4.98(+0.37%)
Nov 09, 2016 1321 1352 1308 1342 0 +16.61(+1.25%)
Nov 08, 2016 1319 1334 1313 1326 0 +1.74(+0.13%)
Nov 07, 2016 1314 1327 1310 1324 0 +26.88(+2.07%)
Nov 04, 2016 1299 1311 1291 1297 0 -4.90(-0.38%)
Nov 03, 2016 1308 1315 1297 1302 0 -4.18(-0.32%)
Nov 02, 2016 1311 1318 1301 1306 0 -7.32(-0.56%)
Nov 01, 2016 1322 1328 1304 1314 0 -9.30(-0.70%)
Oct 31, 2016 1326 1333 1318 1323 0 -0.96(-0.07%)
Oct 28, 2016 1327 1338 1315 1324 0 -4.00(-0.30%)
Oct 27, 2016 1333 1342 1321 1328 0 -1.41(-0.11%)
Oct 26, 2016 1323 1338 1316 1329 0 -1.09(-0.08%)
Oct 25, 2016 1333 1340 1324 1330 0 -2.57(-0.19%)
Oct 24, 2016 1332 1341 1324 1333 0 +6.52(+0.49%)
Oct 21, 2016 1322 1334 1314 1326 0 +1.45(+0.11%)
Oct 20, 2016 1324 1333 1316 1325 0 -1.38(-0.10%)
Oct 19, 2016 1327 1335 1317 1326 0 -0.62(-0.05%)
Oct 18, 2016 1331 1336 1321 1327 0 +4.20(+0.32%)
Oct 17, 2016 1326 1332 1317 1323 0 -4.01(-0.30%)
Oct 14, 2016 1332 1339 1323 1327 0 +2.16(+0.16%)
Oct 13, 2016 1321 1331 1310 1325 0 -4.34(-0.33%)
Oct 12, 2016 1329 1337 1321 1329 0 +0.84(+0.06%)
Oct 11, 2016 1340 1344 1322 1328 0 -13.09(-0.98%)
Oct 10, 2016 1341 1351 1334 1341 0 +4.51(+0.34%)
Oct 07, 2016 1337 1338 1331 1337 0 -2.50(-0.19%)
Oct 06, 2016 1338 1346 1328 1339 0 -0.06(-0.00%)
Oct 05, 2016 1336 1347 1330 1339 0 +6.49(+0.49%)
Oct 04, 2016 1339 1347 1327 1333 0 -4.89(-0.37%)
Oct 03, 2016 1337 1344 1329 1338 0 -3.58(-0.27%)
Sep 30, 2016 1336 1349 1331 1341 0 +10.60(+0.80%)
Sep 29, 2016 1341 1351 1324 1331 0 -11.21(-0.84%)
Sep 28, 2016 1336 1347 1327 1342 0 +8.06(+0.60%)
Sep 27, 2016 1325 1337 1318 1334 0 +9.13(+0.69%)
Sep 26, 2016 1331 1337 1320 1325 0 -12.85(-0.96%)
Sep 23, 2016 1341 1349 1331 1337 0 -7.54(-0.56%)
Sep 22, 2016 1344 1352 1338 1345 0 +7.55(+0.56%)
Sep 21, 2016 1331 1342 1321 1337 0 +11.64(+0.88%)
Sep 20, 2016 1331 1337 1321 1326 0 +0.87(+0.07%)
Sep 19, 2016 1331 1339 1321 1325 0 -1.61(-0.12%)
Sep 16, 2016 1330 1335 1318 1327 0 -7.55(-0.57%)
Sep 15, 2016 1321 1339 1315 1334 0 +13.54(+1.03%)
Sep 14, 2016 1321 1334 1313 1321 0 +0.00(+0.00%)
Sep 13, 2016 1331 1336 1314 1321 0 -18.50(-1.38%)
Sep 12, 2016 1315 1343 1311 1339 0 +19.00(+1.44%)
Sep 09, 2016 1342 1348 1319 1320 0 -31.49(-2.33%)
Sep 08, 2016 1353 1360 1344 1352 0 -3.26(-0.24%)
Sep 07, 2016 1355 1361 1347 1355 0 -1.01(-0.07%)
Sep 06, 2016 1355 1362 1346 1356 0 +2.89(+0.21%)
Sep 02, 2016 1353 1353 1353 1353 0 +5.85(+0.43%)
Sep 01, 2016 1345 1353 1335 1347 0 +0.74(+0.05%)
Aug 31, 2016 1347 1352 1339 1346 0 -3.34(-0.25%)
Aug 30, 2016 1351 1358 1343 1350 0 -2.43(-0.18%)
Aug 29, 2016 1346 1357 1343 1352 0 +7.15(+0.53%)
Aug 26, 2016 1350 1360 1339 1345 0 -2.60(-0.19%)
Aug 25, 2016 1348 1355 1341 1348 0 -1.59(-0.12%)
Aug 24, 2016 1352 1358 1344 1349 0 -4.06(-0.30%)
Aug 23, 2016 1355 1362 1350 1353 0 +2.25(+0.17%)
Aug 22, 2016 1351 1356 1343 1351 0 -2.02(-0.15%)
Aug 19, 2016 1352 1359 1344 1353 0 -3.34(-0.25%)
Aug 18, 2016 1354 1362 1348 1356 0 +1.53(+0.11%)
Aug 17, 2016 1352 1358 1343 1355 0 +1.34(+0.10%)
Aug 16, 2016 1356 1363 1348 1353 0 -5.04(-0.37%)
Aug 15, 2016 1357 1365 1352 1358 0 +4.13(+0.30%)
Aug 12, 2016 1353 1360 1348 1354 0 -1.07(-0.08%)
Aug 11, 2016 1353 1362 1348 1355 0 +6.42(+0.48%)
Aug 10, 2016 1354 1360 1344 1349 0 -5.39(-0.40%)
Aug 09, 2016 1354 1361 1348 1354 0 +1.38(+0.10%)
Aug 08, 2016 1354 1360 1346 1353 0 -0.38(-0.03%)
Aug 05, 2016 1348 1358 1343 1353 0 +7.73(+0.57%)
Aug 04, 2016 1345 1352 1338 1346 0 +0.22(+0.02%)
Aug 03, 2016 1341 1351 1334 1345 0 +2.55(+0.19%)
Aug 02, 2016 1351 1355 1335 1343 0 -7.02(-0.52%)
Aug 01, 2016 1351 1360 1341 1350 0 -3.28(-0.24%)
Jul 29, 2016 1349 1359 1342 1353 0 +0.86(+0.06%)
Jul 28, 2016 1349 1358 1340 1352 0 -0.91(-0.07%)
Jul 27, 2016 1359 1366 1345 1353 0 +1.71(+0.13%)
Jul 26, 2016 1351 1361 1343 1352 0 -1.28(-0.09%)
Jul 25, 2016 1356 1361 1345 1353 0 -6.32(-0.46%)
Jul 22, 2016 1355 1363 1349 1359 0 +4.33(+0.32%)
Jul 21, 2016 1357 1365 1349 1355 0 -3.64(-0.27%)
Jul 20, 2016 1359 1366 1351 1358 0 +5.19(+0.38%)
Jul 19, 2016 1352 1360 1345 1353 0 -1.96(-0.14%)
Jul 18, 2016 1352 1361 1347 1355 0 +2.82(+0.21%)
Jul 15, 2016 1358 1362 1345 1352 0 -0.76(-0.06%)
Jul 14, 2016 1353 1361 1346 1353 0 +8.38(+0.62%)
Jul 13, 2016 1346 1352 1337 1345 0 +0.84(+0.06%)
Jul 12, 2016 1341 1350 1336 1344 0 +8.27(+0.62%)
Jul 11, 2016 1333 1343 1329 1336 0 +5.06(+0.38%)
Jul 08, 2016 1331 1332 1312 1331 0 +18.34(+1.40%)
Jul 07, 2016 1314 1324 1304 1312 0 +0.91(+0.07%)
Jul 06, 2016 1311 1311 1311 1311 0 +4.06(+0.31%)
Jul 05, 2016 1308 1317 1298 1307 0 -7.88(-0.60%)
Jul 01, 2016 1315 1315 1315 1315 0 +1.60(+0.12%)
Jun 30, 2016 1299 1317 1291 1314 0 +18.11(+1.40%)
Jun 29, 2016 1285 1300 1279 1295 0 +20.82(+1.63%)
Jun 28, 2016 1267 1277 1257 1275 0 +20.95(+1.67%)
Jun 27, 2016 1262 1268 1242 1254 0 -18.01(-1.42%)
Jun 24, 2016 1273 1297 1263 1272 0 -44.58(-3.39%)
Jun 23, 2016 1311 1319 1304 1316 0 +16.93(+1.30%)
Jun 22, 2016 1303 1313 1296 1299 0 -2.62(-0.20%)
Jun 21, 2016 1300 1309 1292 1302 0 +4.93(+0.38%)
Jun 20, 2016 1303 1312 1294 1297 0 +6.97(+0.54%)
Jun 17, 2016 1293 1299 1281 1290 0 -2.30(-0.18%)
Jun 16, 2016 1279 1295 1270 1292 0 +7.12(+0.55%)
Jun 15, 2016 1290 1299 1282 1285 0 -2.09(-0.16%)
Jun 14, 2016 1287 1297 1275 1287 0 -2.63(-0.20%)
Jun 13, 2016 1294 1306 1286 1290 0 -10.99(-0.84%)
Jun 10, 2016 1300 1309 1293 1301 0 -9.29(-0.71%)
Jun 09, 2016 1307 1316 1300 1310 0 -2.99(-0.23%)
Jun 08, 2016 1311 1319 1306 1313 0 +3.64(+0.28%)
Jun 07, 2016 1309 1319 1304 1310 0 +3.36(+0.26%)
Jun 06, 2016 1302 1316 1297 1306 0 +6.54(+0.50%)
Jun 03, 2016 1299 1305 1289 1300 0 -2.52(-0.19%)
Jun 02, 2016 1296 1304 1289 1302 0 +1.26(+0.10%)
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.