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 29, 2015 1361 1366 1347 1352 0 -9.98(-0.73%)
May 28, 2015 1362 1368 1354 1362 0 -1.57(-0.12%)
May 27, 2015 1356 1369 1351 1364 0 +12.50(+0.92%)
May 26, 2015 1362 1366 1345 1351 0 -14.11(-1.03%)
May 22, 2015 1366 1366 1366 1366 0 -4.50(-0.33%)
May 21, 2015 1366 1376 1361 1370 0 +3.59(+0.26%)
May 20, 2015 1369 1376 1360 1366 0 -1.41(-0.10%)
May 19, 2015 1370 1377 1360 1368 0 -2.32(-0.17%)
May 18, 2015 1366 1376 1361 1370 0 +2.41(+0.18%)
May 15, 2015 1368 1374 1359 1368 0 +0.72(+0.05%)
May 14, 2015 1360 1372 1355 1367 0 +13.69(+1.01%)
May 13, 2015 1356 1365 1348 1353 0 +0.36(+0.03%)
May 12, 2015 1350 1360 1341 1353 0 -3.30(-0.24%)
May 11, 2015 1363 1369 1352 1356 0 -8.03(-0.59%)
May 08, 2015 1358 1370 1353 1364 0 +20.11(+1.50%)
May 07, 2015 1340 1352 1332 1344 0 +3.51(+0.26%)
May 06, 2015 1353 1358 1331 1341 0 -8.17(-0.61%)
May 05, 2015 1362 1368 1346 1349 0 -14.46(-1.06%)
May 04, 2015 1363 1374 1357 1363 0 +3.49(+0.26%)
May 01, 2015 1351 1365 1343 1360 0 +14.04(+1.04%)
Apr 30, 2015 1353 1362 1339 1346 0 -12.68(-0.93%)
Apr 29, 2015 1358 1370 1347 1359 0 -5.02(-0.37%)
Apr 28, 2015 1360 1372 1347 1364 0 +5.30(+0.39%)
Apr 27, 2015 1364 1372 1352 1358 0 -1.73(-0.13%)
Apr 24, 2015 1359 1368 1350 1360 0 +4.36(+0.32%)
Apr 23, 2015 1349 1365 1343 1356 0 +2.23(+0.16%)
Apr 22, 2015 1349 1359 1339 1353 0 +8.29(+0.62%)
Apr 21, 2015 1353 1359 1340 1345 0 -4.18(-0.31%)
Apr 20, 2015 1343 1358 1339 1349 0 +13.17(+0.99%)
Apr 17, 2015 1343 1348 1328 1336 0 -14.82(-1.10%)
Apr 16, 2015 1350 1359 1343 1351 0 +9.48(+0.71%)
Apr 15, 2015 1338 1351 1331 1341 0 -1.46(-0.11%)
Apr 14, 2015 1342 1351 1333 1343 0 +2.14(+0.16%)
Apr 13, 2015 1347 1355 1337 1341 0 +2.29(+0.17%)
Apr 10, 2015 1331 1343 1325 1338 0 +1.68(+0.13%)
Apr 09, 2015 1329 1342 1322 1337 0 +6.09(+0.46%)
Apr 08, 2015 1330 1340 1322 1331 0 +0.34(+0.03%)
Apr 07, 2015 1334 1344 1326 1330 0 -1.79(-0.13%)
Apr 06, 2015 1318 1339 1313 1332 0 +9.76(+0.74%)
Apr 02, 2015 1322 1322 1322 1322 0 +5.25(+0.40%)
Apr 01, 2015 1322 1328 1306 1317 0 -4.40(-0.33%)
Mar 31, 2015 1328 1336 1318 1322 0 -13.24(-0.99%)
Mar 30, 2015 1326 1341 1322 1335 0 +16.75(+1.27%)
Mar 27, 2015 1318 1327 1309 1318 0 +0.13(+0.01%)
Mar 26, 2015 1316 1328 1306 1318 0 -3.35(-0.25%)
Mar 25, 2015 1343 1348 1320 1321 0 -20.08(-1.50%)
Mar 24, 2015 1350 1357 1339 1341 0 -10.48(-0.78%)
Mar 23, 2015 1353 1363 1347 1352 0 +1.00(+0.07%)
Mar 20, 2015 1346 1360 1339 1351 0 +11.08(+0.83%)
Mar 19, 2015 1345 1351 1334 1340 0 -9.10(-0.67%)
Mar 18, 2015 1330 1355 1320 1349 0 +16.37(+1.23%)
Mar 17, 2015 1331 1339 1323 1332 0 -4.01(-0.30%)
Mar 16, 2015 1325 1339 1319 1336 0 +16.24(+1.23%)
Mar 13, 2015 1324 1331 1308 1320 0 -7.81(-0.59%)
Mar 12, 2015 1317 1335 1311 1328 0 +15.30(+1.17%)
Mar 11, 2015 1322 1328 1308 1313 0 -5.57(-0.42%)
Mar 10, 2015 1332 1338 1316 1318 0 -23.99(-1.79%)
Mar 09, 2015 1338 1351 1331 1342 0 +6.01(+0.45%)
Mar 06, 2015 1350 1357 1331 1336 0 -17.36(-1.28%)
Mar 05, 2015 1357 1362 1346 1354 0 -0.93(-0.07%)
Mar 04, 2015 1355 1364 1346 1355 0 -6.78(-0.50%)
Mar 03, 2015 1361 1363 1358 1361 0 -5.93(-0.43%)
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.