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 (%)
Sep 29, 2017 1534 1543 1526 1538 0 +4.33(+0.28%)
Sep 28, 2017 1532 1541 1524 1534 0 +1.60(+0.10%)
Sep 27, 2017 1533 1542 1522 1532 0 +3.20(+0.21%)
Sep 26, 2017 1531 1540 1523 1529 0 +0.01(+0.00%)
Sep 25, 2017 1528 1539 1518 1529 0 -0.98(-0.06%)
Sep 22, 2017 1525 1536 1520 1530 0 +2.34(+0.15%)
Sep 21, 2017 1532 1539 1520 1528 0 -4.54(-0.30%)
Sep 20, 2017 1532 1543 1519 1532 0 +0.28(+0.02%)
Sep 19, 2017 1530 1540 1522 1532 0 +4.51(+0.30%)
Sep 18, 2017 1526 1536 1517 1528 0 +3.23(+0.21%)
Sep 15, 2017 1522 1532 1511 1524 0 +2.37(+0.16%)
Sep 14, 2017 1520 1531 1513 1522 0 +0.05(+0.00%)
Sep 13, 2017 1518 1528 1511 1522 0 +2.65(+0.17%)
Sep 12, 2017 1517 1530 1506 1519 0 +7.11(+0.47%)
Sep 11, 2017 1505 1518 1498 1512 0 +16.06(+1.07%)
Sep 08, 2017 1500 1508 1488 1496 0 -6.15(-0.41%)
Sep 07, 2017 1508 1517 1491 1502 0 -2.92(-0.19%)
Sep 06, 2017 1505 1514 1495 1505 0 +6.35(+0.42%)
Sep 05, 2017 1504 1512 1489 1499 0 -10.21(-0.68%)
Sep 01, 2017 1508 1517 1501 1509 0 +3.67(+0.24%)
Aug 31, 2017 1504 1513 1497 1505 0 +4.76(+0.32%)
Aug 30, 2017 1497 1507 1491 1501 0 +3.52(+0.24%)
Aug 29, 2017 1487 1501 1483 1497 0 +1.64(+0.11%)
Aug 28, 2017 1498 1503 1488 1496 0 +0.84(+0.06%)
Aug 25, 2017 1495 1504 1490 1495 0 +3.93(+0.26%)
Aug 24, 2017 1497 1502 1485 1491 0 -3.22(-0.22%)
Aug 23, 2017 1493 1503 1486 1494 0 -4.44(-0.30%)
Aug 22, 2017 1489 1503 1486 1498 0 +13.51(+0.91%)
Aug 21, 2017 1483 1491 1474 1485 0 +1.64(+0.11%)
Aug 18, 2017 1485 1496 1476 1483 0 -4.19(-0.28%)
Aug 17, 2017 1505 1510 1486 1487 0 -22.19(-1.47%)
Aug 16, 2017 1510 1520 1502 1510 0 +0.78(+0.05%)
Aug 15, 2017 1512 1519 1501 1509 0 -0.36(-0.02%)
Aug 14, 2017 1505 1516 1500 1509 0 +13.01(+0.87%)
Aug 11, 2017 1497 1507 1488 1496 0 +1.41(+0.09%)
Aug 10, 2017 1509 1514 1491 1495 0 -20.04(-1.32%)
Aug 09, 2017 1509 1519 1502 1515 0 -0.14(-0.01%)
Aug 08, 2017 1514 1528 1507 1515 0 -1.16(-0.08%)
Aug 07, 2017 1514 1522 1508 1516 0 +1.75(+0.12%)
Aug 04, 2017 1514 1522 1505 1514 0 +3.82(+0.25%)
Aug 03, 2017 1511 1520 1503 1511 0 -1.39(-0.09%)
Aug 02, 2017 1513 1521 1500 1512 0 +3.92(+0.26%)
Aug 01, 2017 1509 1517 1499 1508 0 +5.13(+0.34%)
Jul 31, 2017 1503 1514 1495 1503 0 +2.20(+0.15%)
Jul 28, 2017 1502 1512 1486 1501 0 -4.46(-0.30%)
Jul 27, 2017 1504 1517 1485 1505 0 +3.10(+0.21%)
Jul 26, 2017 1503 1513 1493 1502 0 +1.77(+0.12%)
Jul 25, 2017 1501 1509 1494 1500 0 +8.54(+0.57%)
Jul 24, 2017 1494 1500 1484 1492 0 -2.85(-0.19%)
Jul 21, 2017 1492 1501 1485 1495 0 -4.42(-0.29%)
Jul 20, 2017 1499 1510 1491 1499 0 -1.12(-0.07%)
Jul 19, 2017 1495 1504 1489 1500 0 +6.95(+0.47%)
Jul 18, 2017 1491 1499 1482 1493 0 -0.88(-0.06%)
Jul 17, 2017 1494 1501 1488 1494 0 -0.79(-0.05%)
Jul 14, 2017 1489 1500 1482 1495 0 +6.69(+0.45%)
Jul 13, 2017 1485 1494 1478 1488 0 +4.64(+0.31%)
Jul 12, 2017 1483 1491 1476 1484 0 +8.06(+0.55%)
Jul 11, 2017 1476 1483 1466 1475 0 -1.02(-0.07%)
Jul 10, 2017 1476 1486 1468 1476 0 -1.27(-0.09%)
Jul 07, 2017 1474 1483 1467 1478 0 +6.34(+0.43%)
Jul 06, 2017 1479 1486 1467 1471 0 -13.75(-0.93%)
Jul 05, 2017 1486 1495 1474 1485 0 +0.33(+0.02%)
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.