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

Signet Jewelers Ltd (NY: SIG )

94.98 -2.18 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 29, 2009 14.91 15.09 14.85 15.00 400,741 +0.07(+0.50%)
May 28, 2009 14.58 15.01 14.40 14.93 289,830 +0.13(+0.85%)
May 27, 2009 14.75 15.20 14.72 14.80 294,951 -0.08(-0.50%)
May 26, 2009 13.81 14.88 13.78 14.88 177,774 +0.49(+3.42%)
May 22, 2009 14.20 14.49 13.66 14.38 252,821 -0.26(-1.77%)
May 21, 2009 14.37 14.64 14.33 14.64 302,560 +0.11(+0.75%)
May 20, 2009 14.50 14.65 14.26 14.53 464,611 +0.60(+4.31%)
May 19, 2009 14.57 14.62 13.79 13.93 913,320 -0.85(-5.75%)
May 18, 2009 14.39 15.01 14.34 14.78 365,733 +1.04(+7.58%)
May 15, 2009 13.44 14.43 13.44 13.74 291,335 +0.24(+1.79%)
May 14, 2009 13.02 13.63 12.93 13.50 215,996 +0.51(+3.91%)
May 13, 2009 13.58 13.58 12.88 12.99 372,343 -1.74(-11.83%)
May 12, 2009 15.05 15.19 14.43 14.73 199,597 -0.08(-0.51%)
May 11, 2009 14.68 14.96 14.41 14.81 245,971 -0.62(-4.00%)
May 08, 2009 15.31 15.50 15.13 15.43 364,311 +0.80(+5.47%)
May 07, 2009 15.59 15.75 14.47 14.63 619,216 +0.03(+0.23%)
May 06, 2009 14.63 14.83 14.38 14.59 530,621 +0.98(+7.23%)
May 05, 2009 13.67 13.83 13.44 13.61 399,172 -0.01(-0.06%)
May 04, 2009 13.63 13.72 13.56 13.62 291,304 +0.27(+2.00%)
May 01, 2009 13.38 13.53 13.25 13.35 272,415 +0.12(+0.88%)
Apr 30, 2009 13.58 13.60 13.22 13.23 636,389 -0.26(-1.92%)
Apr 29, 2009 13.34 13.57 13.31 13.49 492,090 +0.28(+2.08%)
Apr 28, 2009 13.03 13.50 12.60 13.22 301,323 -0.23(-1.68%)
Apr 27, 2009 13.59 13.63 13.31 13.44 242,013 -0.32(-2.30%)
Apr 24, 2009 13.79 13.79 13.40 13.76 584,089 +0.22(+1.60%)
Apr 23, 2009 12.76 13.58 12.73 13.54 316,463 +0.85(+6.70%)
Apr 22, 2009 12.47 13.03 12.34 12.69 383,911 -0.66(-4.93%)
Apr 21, 2009 12.43 13.38 12.43 13.35 331,087 +0.83(+6.59%)
Apr 20, 2009 12.44 12.59 12.38 12.53 339,938 -0.29(-2.28%)
Apr 17, 2009 12.54 12.90 12.54 12.82 310,965 +0.28(+2.19%)
Apr 16, 2009 12.59 12.76 12.44 12.54 249,308 +0.23(+1.90%)
Apr 15, 2009 12.26 12.39 12.09 12.31 366,729 +0.25(+2.07%)
Apr 14, 2009 11.99 12.19 11.92 12.06 351,871 +0.28(+2.41%)
Apr 13, 2009 11.50 11.81 11.25 11.77 137,222 +0.33(+2.84%)
Apr 09, 2009 11.47 11.57 11.18 11.45 494,859 +0.33(+3.00%)
Apr 08, 2009 11.19 11.21 10.92 11.12 173,752 -0.07(-0.67%)
Apr 07, 2009 11.16 11.60 11.10 11.19 225,780 -0.38(-3.31%)
Apr 06, 2009 11.17 11.64 11.13 11.57 264,538 +0.14(+1.24%)
Apr 03, 2009 11.14 11.51 11.01 11.43 211,040 +0.35(+3.16%)
Apr 02, 2009 10.95 11.24 10.54 11.08 349,969 +0.53(+4.98%)
Apr 01, 2009 9.990 10.63 9.990 10.56 262,375 +1.35(+14.67%)
Mar 31, 2009 9.665 9.732 8.981 9.206 671,782 -0.51(-5.24%)
Mar 30, 2009 9.848 9.873 9.348 9.715 200,582 -1.11(-10.25%)
Mar 26, 2009 10.47 10.88 10.38 10.82 309,799 +0.40(+3.84%)
Mar 25, 2009 9.740 10.73 9.623 10.42 523,863 +1.02(+10.82%)
Mar 24, 2009 9.573 9.798 9.318 9.406 255,196 -0.28(-2.84%)
Mar 23, 2009 9.381 9.723 9.340 9.681 533,929 +0.36(+3.85%)
Mar 20, 2009 8.497 9.415 8.347 9.323 1,050,834 +0.71(+8.23%)
Mar 19, 2009 8.631 8.839 8.547 8.614 111,335 +0.36(+4.34%)
Mar 18, 2009 7.797 8.256 7.755 8.256 93,100 +0.35(+4.43%)
Mar 17, 2009 7.405 7.905 7.355 7.905 162,693 +0.24(+3.16%)
Mar 16, 2009 7.146 7.772 7.130 7.663 347,826 +1.26(+19.66%)
Mar 13, 2009 6.179 6.521 6.071 6.404 0 +0.25(+4.07%)
Mar 12, 2009 6.146 6.154 5.829 6.154 273,609 +0.00(+0.00%)
Mar 11, 2009 6.246 6.438 5.989 6.154 179,797 +0.02(+0.27%)
Mar 10, 2009 6.062 6.146 6.029 6.137 195,001 +0.28(+4.69%)
Mar 09, 2009 5.937 5.987 5.796 5.862 169,452 -0.18(-2.90%)
Mar 06, 2009 6.388 6.388 5.887 6.037 0 -0.16(-2.56%)
Mar 05, 2009 6.246 6.388 6.004 6.196 342,619 -0.07(-1.07%)
Mar 04, 2009 6.313 6.421 6.187 6.263 416,554 +0.04(+0.67%)
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.