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

Service Corp International (NY: SCI )

70.10 +0.61 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2009 5.567 5.582 5.481 5.520 1,099,601 -0.13(-2.34%)
Aug 28, 2009 5.793 5.824 5.590 5.652 1,618,338 -0.12(-2.03%)
Aug 27, 2009 5.832 5.832 5.598 5.769 630,682 +0.02(+0.41%)
Aug 26, 2009 5.863 5.863 5.691 5.746 893,880 -0.12(-1.99%)
Aug 25, 2009 5.878 5.886 5.808 5.863 1,577,649 -0.02(-0.27%)
Aug 24, 2009 5.777 5.886 5.754 5.878 1,545,926 +0.11(+1.89%)
Aug 21, 2009 5.816 5.832 5.730 5.769 1,037,418 -0.03(-0.54%)
Aug 20, 2009 5.816 5.902 5.762 5.800 590,266 -0.04(-0.67%)
Aug 19, 2009 5.606 5.847 5.606 5.839 673,889 +0.19(+3.45%)
Aug 18, 2009 5.676 5.738 5.613 5.645 759,931 -0.09(-1.50%)
Aug 17, 2009 5.715 5.769 5.637 5.730 1,165,196 -0.16(-2.65%)
Aug 14, 2009 5.956 6.019 5.785 5.886 782,566 -0.09(-1.56%)
Aug 13, 2009 5.941 6.011 5.910 5.980 731,379 +0.09(+1.46%)
Aug 12, 2009 5.878 6.034 5.878 5.894 1,032,065 +0.00(+0.00%)
Aug 11, 2009 5.902 5.988 5.800 5.894 1,165,681 +0.00(+0.00%)
Aug 10, 2009 5.730 6.003 5.613 5.894 1,486,515 +0.15(+2.58%)
Aug 07, 2009 5.832 6.058 5.715 5.746 2,537,501 -0.04(-0.67%)
Aug 06, 2009 5.450 5.847 5.379 5.785 6,024,026 +0.72(+14.15%)
Aug 05, 2009 4.865 5.107 4.771 5.068 2,430,346 +0.20(+4.16%)
Aug 04, 2009 4.912 4.912 4.491 4.865 656,037 -0.02(-0.47%)
Aug 03, 2009 4.982 5.021 4.881 4.888 2,269,788 -0.04(-0.79%)
Jul 31, 2009 4.943 5.052 4.920 4.927 916,788 -0.02(-0.32%)
Jul 30, 2009 4.826 4.990 4.826 4.943 835,670 +0.16(+3.26%)
Jul 29, 2009 4.771 4.881 4.748 4.787 774,493 -0.04(-0.81%)
Jul 28, 2009 4.717 4.912 4.717 4.826 1,019,504 +0.02(+0.49%)
Jul 27, 2009 4.904 4.951 4.787 4.803 728,678 -0.03(-0.65%)
Jul 24, 2009 4.896 4.951 4.834 4.834 3,955 -0.09(-1.74%)
Jul 23, 2009 4.810 5.013 4.810 4.920 876,561 +0.09(+1.94%)
Jul 22, 2009 4.725 4.912 4.725 4.826 689,161 +0.09(+1.98%)
Jul 21, 2009 4.771 4.818 4.701 4.732 651,669 -0.02(-0.49%)
Jul 20, 2009 4.647 4.756 4.615 4.756 894,148 +0.12(+2.69%)
Jul 17, 2009 4.623 4.670 4.561 4.631 553,959 +0.02(+0.51%)
Jul 16, 2009 4.421 4.647 4.421 4.608 729,963 +0.16(+3.68%)
Jul 15, 2009 4.296 4.483 4.296 4.444 985,669 +0.16(+3.64%)
Jul 14, 2009 4.241 4.327 4.194 4.288 766,588 +0.05(+1.29%)
Jul 13, 2009 4.175 4.265 4.171 4.233 702,013 +0.05(+1.12%)
Jul 10, 2009 4.155 4.249 4.148 4.187 790,757 -0.01(-0.19%)
Jul 09, 2009 4.280 4.280 4.124 4.194 708,809 -0.06(-1.47%)
Jul 08, 2009 4.327 4.350 4.187 4.257 867,653 -0.06(-1.44%)
Jul 07, 2009 4.257 4.374 4.233 4.319 1,191,433 +0.05(+1.09%)
Jul 06, 2009 4.350 4.421 4.210 4.272 863,435 -0.09(-1.97%)
Jul 02, 2009 4.467 4.491 4.311 4.358 1,579,879 -0.19(-4.28%)
Jul 01, 2009 4.288 4.584 4.288 4.553 1,719,314 +0.28(+6.57%)
Jun 30, 2009 4.249 4.343 4.218 4.272 942,261 +0.02(+0.37%)
Jun 29, 2009 4.210 4.280 4.085 4.257 1,295,649 +0.11(+2.63%)
Jun 26, 2009 3.906 4.148 3.867 4.148 3,082,289 +0.21(+5.35%)
Jun 25, 2009 3.898 3.961 3.890 3.937 2,083,526 +0.00(+0.00%)
Jun 24, 2009 3.914 4.039 3.508 3.937 1,341,158 -0.02(-0.59%)
Jun 23, 2009 4.031 4.077 3.937 3.961 1,337,725 -0.05(-1.17%)
Jun 22, 2009 4.155 4.257 4.007 4.007 1,233,083 -0.25(-5.86%)
Jun 19, 2009 4.319 4.319 4.148 4.257 2,185,685 -0.03(-0.73%)
Jun 18, 2009 4.366 4.405 4.257 4.288 748,387 -0.06(-1.43%)
Jun 17, 2009 4.296 4.421 4.218 4.350 952,978 +0.08(+1.82%)
Jun 16, 2009 4.389 4.421 4.241 4.272 957,049 -0.10(-2.32%)
Jun 15, 2009 4.405 4.405 4.280 4.374 927,934 -0.05(-1.23%)
Jun 12, 2009 4.491 4.491 4.405 4.428 755,550 -0.07(-1.56%)
Jun 11, 2009 4.475 4.553 4.389 4.498 1,036,318 +0.02(+0.52%)
Jun 10, 2009 4.491 4.498 4.421 4.475 1,208,035 +0.01(+0.17%)
Jun 09, 2009 4.498 4.506 4.421 4.467 960,430 -0.02(-0.35%)
Jun 08, 2009 4.397 4.522 4.390 4.483 1,181,287 +0.02(+0.52%)
Jun 05, 2009 4.561 4.561 4.397 4.460 926,005 -0.04(-0.87%)
Jun 04, 2009 4.413 4.522 4.397 4.498 1,291,022 +0.02(+0.35%)
Jun 03, 2009 4.545 4.561 4.421 4.483 942,137 -0.03(-0.69%)
Jun 02, 2009 4.421 4.553 4.350 4.514 1,244,112 +0.06(+1.40%)
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.