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, 2018 1633 1639 1615 1623 0 -11.92(-0.73%)
May 30, 2018 1624 1641 1616 1635 0 +21.04(+1.30%)
May 29, 2018 1621 1632 1602 1614 0 -20.23(-1.24%)
May 25, 2018 1634 1634 1634 1634 0 -5.49(-0.33%)
May 24, 2018 1643 1650 1623 1640 0 -6.83(-0.41%)
May 23, 2018 1635 1652 1623 1646 0 +3.07(+0.19%)
May 22, 2018 1651 1663 1637 1643 0 -5.09(-0.31%)
May 21, 2018 1644 1658 1636 1648 0 +15.59(+0.95%)
May 18, 2018 1637 1646 1625 1633 0 -4.77(-0.29%)
May 17, 2018 1641 1652 1628 1638 0 -4.95(-0.30%)
May 16, 2018 1637 1649 1630 1643 0 +5.95(+0.36%)
May 15, 2018 1638 1646 1624 1637 0 -9.23(-0.56%)
May 14, 2018 1647 1658 1638 1646 0 +3.53(+0.21%)
May 11, 2018 1639 1652 1630 1642 0 +4.02(+0.25%)
May 10, 2018 1627 1644 1620 1638 0 +15.13(+0.93%)
May 09, 2018 1613 1631 1602 1623 0 +13.94(+0.87%)
May 08, 2018 1607 1619 1593 1609 0 -0.10(-0.01%)
May 07, 2018 1610 1625 1599 1609 0 +4.69(+0.29%)
May 04, 2018 1577 1612 1571 1605 0 +21.82(+1.38%)
May 03, 2018 1580 1593 1558 1583 0 -2.43(-0.15%)
May 02, 2018 1596 1607 1577 1585 0 -8.22(-0.52%)
May 01, 2018 1588 1602 1570 1593 0 +1.21(+0.08%)
Apr 30, 2018 1607 1621 1585 1592 0 -9.78(-0.61%)
Apr 27, 2018 1605 1618 1587 1602 0 -0.89(-0.06%)
Apr 26, 2018 1595 1616 1583 1603 0 +9.78(+0.61%)
Apr 25, 2018 1589 1605 1569 1593 0 +4.10(+0.26%)
Apr 24, 2018 1612 1623 1576 1589 0 -14.07(-0.88%)
Apr 23, 2018 1606 1615 1591 1603 0 +0.71(+0.04%)
Apr 20, 2018 1618 1625 1592 1602 0 -15.66(-0.97%)
Apr 19, 2018 1622 1635 1604 1618 0 -12.03(-0.74%)
Apr 18, 2018 1634 1646 1620 1630 0 -1.99(-0.12%)
Apr 17, 2018 1630 1644 1619 1632 0 +11.53(+0.71%)
Apr 16, 2018 1619 1633 1608 1621 0 +9.57(+0.59%)
Apr 13, 2018 1625 1632 1601 1611 0 -4.95(-0.31%)
Apr 12, 2018 1611 1629 1603 1616 0 +13.11(+0.82%)
Apr 11, 2018 1603 1618 1595 1603 0 -10.65(-0.66%)
Apr 10, 2018 1608 1624 1596 1613 0 +27.87(+1.76%)
Apr 09, 2018 1591 1614 1579 1586 0 +4.01(+0.25%)
Apr 06, 2018 1600 1610 1571 1582 0 -32.86(-2.04%)
Apr 05, 2018 1609 1625 1599 1614 0 +12.36(+0.77%)
Apr 04, 2018 1557 1607 1552 1602 0 +19.30(+1.22%)
Apr 03, 2018 1570 1587 1553 1583 0 +21.67(+1.39%)
Apr 02, 2018 1589 1598 1542 1561 0 -33.85(-2.12%)
Mar 29, 2018 1595 1595 1595 1595 0 +20.64(+1.31%)
Mar 28, 2018 1577 1597 1560 1574 0 -0.65(-0.04%)
Mar 27, 2018 1606 1619 1562 1575 0 -23.91(-1.50%)
Mar 26, 2018 1579 1605 1564 1599 0 +47.34(+3.05%)
Mar 23, 2018 1587 1598 1549 1552 0 -32.10(-2.03%)
Mar 22, 2018 1609 1620 1580 1584 0 -39.57(-2.44%)
Mar 21, 2018 1627 1646 1614 1623 0 -4.23(-0.26%)
Mar 20, 2018 1630 1642 1619 1627 0 -2.39(-0.15%)
Mar 19, 2018 1645 1652 1617 1630 0 -22.08(-1.34%)
Mar 16, 2018 1651 1666 1642 1652 0 +3.20(+0.19%)
Mar 15, 2018 1651 1663 1638 1649 0 +1.13(+0.07%)
Mar 14, 2018 1668 1673 1640 1648 0 -13.88(-0.84%)
Mar 13, 2018 1665 1668 1656 1661 0 -12.35(-0.74%)
Mar 12, 2018 1678 1689 1665 1674 0 -3.12(-0.19%)
Mar 09, 2018 1661 1680 1652 1677 0 +25.98(+1.57%)
Mar 08, 2018 1647 1659 1633 1651 0 +8.17(+0.50%)
Mar 07, 2018 1643 1647 1633 1643 0 -5.80(-0.35%)
Mar 06, 2018 1655 1662 1636 1649 0 +0.61(+0.04%)
Mar 05, 2018 1621 1656 1616 1648 0 +17.30(+1.06%)
Mar 02, 2018 1611 1636 1601 1631 0 +5.29(+0.33%)
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.