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 30, 2008 1094 1101 1083 1090 0 +0.94(+0.09%)
May 29, 2008 1081 1099 1074 1089 0 +6.80(+0.63%)
May 28, 2008 1084 1092 1069 1083 0 +2.12(+0.20%)
May 27, 2008 1075 1088 1066 1081 0 +4.53(+0.42%)
May 26, 2008 1086 1092 1070 1076 0 +0.00(+0.00%)
May 23, 2008 1086 1092 1070 1076 0 -12.24(-1.12%)
May 22, 2008 1086 1100 1077 1088 0 +4.53(+0.42%)
May 21, 2008 1102 1111 1079 1084 0 -16.22(-1.47%)
May 20, 2008 1110 1115 1092 1100 0 -13.83(-1.24%)
May 19, 2008 1114 1127 1103 1114 0 +1.12(+0.10%)
May 16, 2008 1116 1122 1101 1113 0 +1.86(+0.17%)
May 15, 2008 1102 1115 1092 1111 0 +11.11(+1.01%)
May 14, 2008 1099 1113 1091 1100 0 +4.51(+0.41%)
May 13, 2008 1097 1107 1085 1095 0 -3.55(-0.32%)
May 12, 2008 1091 1105 1082 1099 0 +10.43(+0.96%)
May 09, 2008 1089 1100 1078 1088 0 -8.79(-0.80%)
May 08, 2008 1100 1108 1086 1097 0 +1.92(+0.18%)
May 07, 2008 1114 1121 1091 1095 0 -18.74(-1.68%)
May 06, 2008 1103 1120 1094 1114 0 +5.56(+0.50%)
May 05, 2008 1114 1122 1101 1108 0 -7.28(-0.65%)
May 02, 2008 1121 1130 1104 1116 0 +2.13(+0.19%)
May 01, 2008 1093 1120 1086 1114 0 +18.67(+1.71%)
Apr 30, 2008 1101 1116 1089 1095 0 -3.56(-0.32%)
Apr 29, 2008 1097 1110 1087 1098 0 +1.19(+0.11%)
Apr 28, 2008 1100 1110 1089 1097 0 -1.50(-0.14%)
Apr 25, 2008 1099 1108 1082 1099 0 +3.82(+0.35%)
Apr 24, 2008 1086 1107 1076 1095 0 +9.37(+0.86%)
Apr 23, 2008 1084 1097 1073 1086 0 +3.94(+0.36%)
Apr 22, 2008 1087 1095 1072 1082 0 -8.06(-0.74%)
Apr 21, 2008 1088 1098 1077 1090 0 -1.98(-0.18%)
Apr 18, 2008 1090 1103 1079 1092 0 +16.44(+1.53%)
Apr 17, 2008 1070 1084 1061 1075 0 -1.76(-0.16%)
Apr 16, 2008 1067 1082 1057 1077 0 +22.05(+2.09%)
Apr 15, 2008 1054 1063 1042 1055 0 +5.26(+0.50%)
Apr 14, 2008 1053 1062 1042 1050 0 -4.55(-0.43%)
Apr 11, 2008 1060 1074 1050 1054 0 -24.24(-2.25%)
Apr 10, 2008 1074 1090 1065 1078 0 +4.41(+0.41%)
Apr 09, 2008 1083 1090 1066 1074 0 -7.96(-0.74%)
Apr 08, 2008 1081 1092 1071 1082 0 -6.30(-0.58%)
Apr 07, 2008 1095 1104 1081 1088 0 +2.56(+0.24%)
Apr 04, 2008 1088 1098 1075 1086 0 -2.11(-0.19%)
Apr 03, 2008 1079 1097 1072 1088 0 +1.57(+0.14%)
Apr 02, 2008 1090 1104 1075 1086 0 -3.32(-0.30%)
Apr 01, 2008 1067 1093 1060 1090 0 +35.96(+3.41%)
Mar 31, 2008 1048 1067 1039 1054 0 +4.69(+0.45%)
Mar 28, 2008 1056 1070 1044 1049 0 -7.90(-0.75%)
Mar 27, 2008 1072 1079 1053 1057 0 -12.40(-1.16%)
Mar 26, 2008 1073 1083 1058 1069 0 -9.33(-0.87%)
Mar 25, 2008 1078 1089 1064 1079 0 +1.23(+0.11%)
Mar 24, 2008 1066 1092 1058 1077 0 +15.34(+1.44%)
Mar 21, 2008 1039 1068 1026 1062 0 +0.00(+0.00%)
Mar 20, 2008 1039 1068 1028 1062 0 +26.93(+2.60%)
Mar 19, 2008 1060 1075 1032 1035 0 -25.52(-2.41%)
Mar 18, 2008 1039 1064 1027 1061 0 +40.59(+3.98%)
Mar 17, 2008 997.80 1035 990.12 1020 0 -3.92(-0.38%)
Mar 14, 2008 1052 1056 1011 1024 0 -22.26(-2.13%)
Mar 13, 2008 1032 1055 1019 1046 0 +2.56(+0.25%)
Mar 12, 2008 1051 1067 1037 1044 0 -8.00(-0.76%)
Mar 11, 2008 1036 1056 1021 1052 0 +35.96(+3.54%)
Mar 10, 2008 1030 1038 1010 1016 0 -11.92(-1.16%)
Mar 07, 2008 1028 1047 1015 1028 0 -7.69(-0.74%)
Mar 06, 2008 1052 1058 1032 1035 0 -21.73(-2.06%)
Mar 05, 2008 1056 1070 1043 1057 0 +4.44(+0.42%)
Mar 04, 2008 1047 1060 1033 1053 0 -4.38(-0.41%)
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.