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 )

72.56 -0.35 (-0.49%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 30, 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 (%)
Nov 30, 2011 8.243 8.300 8.138 8.300 1,252,033 +0.40(+5.02%)
Nov 29, 2011 7.822 7.976 7.781 7.903 818,935 +0.16(+2.09%)
Nov 28, 2011 7.717 7.854 7.628 7.741 674,535 +0.24(+3.24%)
Nov 25, 2011 7.563 7.628 7.498 7.498 420,233 -0.10(-1.28%)
Nov 23, 2011 7.749 7.773 7.595 7.595 515,868 -0.25(-3.20%)
Nov 22, 2011 7.919 7.919 7.773 7.846 574,675 -0.07(-0.92%)
Nov 21, 2011 7.927 7.968 7.806 7.919 537,957 -0.15(-1.91%)
Nov 18, 2011 8.097 8.122 7.992 8.073 554,197 +0.02(+0.30%)
Nov 17, 2011 8.057 8.211 8.024 8.049 1,247,997 -0.02(-0.20%)
Nov 16, 2011 8.194 8.292 8.057 8.065 697,439 -0.21(-2.54%)
Nov 15, 2011 8.235 8.397 8.186 8.275 809,459 +0.00(+0.00%)
Nov 14, 2011 8.373 8.381 8.178 8.275 546,911 -0.08(-0.97%)
Nov 11, 2011 8.275 8.429 8.243 8.356 602,092 +0.16(+1.98%)
Nov 10, 2011 8.235 8.275 8.105 8.194 560,065 +0.08(+1.00%)
Nov 09, 2011 8.211 8.292 8.041 8.113 797,767 -0.33(-3.93%)
Nov 08, 2011 8.454 8.567 8.275 8.445 1,189,004 +0.06(+0.77%)
Nov 07, 2011 8.308 8.421 8.186 8.381 1,088,064 +0.04(+0.49%)
Nov 04, 2011 8.138 8.356 8.130 8.340 1,165,386 +0.11(+1.38%)
Nov 03, 2011 8.097 8.227 7.968 8.227 1,418,133 +0.26(+3.25%)
Nov 02, 2011 7.765 7.984 7.749 7.968 1,225,870 +0.28(+3.58%)
Nov 01, 2011 7.871 8.000 7.652 7.692 2,174,933 -0.40(-5.00%)
Oct 31, 2011 8.308 8.389 8.097 8.097 1,937,963 -0.31(-3.66%)
Oct 28, 2011 8.437 8.502 8.340 8.405 1,142,235 -0.02(-0.19%)
Oct 27, 2011 8.696 8.696 8.348 8.421 2,047,939 +0.07(+0.87%)
Oct 26, 2011 8.267 8.373 8.041 8.348 988,274 +0.17(+2.08%)
Oct 25, 2011 8.235 8.308 8.146 8.178 1,079,750 -0.06(-0.79%)
Oct 24, 2011 8.089 8.292 8.057 8.243 1,685,320 +0.13(+1.60%)
Oct 21, 2011 8.016 8.235 8.000 8.113 760,054 +0.13(+1.62%)
Oct 20, 2011 7.927 8.041 7.806 7.984 661,843 +0.07(+0.92%)
Oct 19, 2011 8.049 8.174 7.879 7.911 845,401 -0.15(-1.91%)
Oct 18, 2011 7.871 8.154 7.763 8.065 787,667 +0.19(+2.47%)
Oct 17, 2011 8.065 8.146 7.838 7.871 887,917 -0.28(-3.48%)
Oct 14, 2011 8.146 8.203 8.000 8.154 915,758 +0.11(+1.31%)
Oct 13, 2011 7.966 8.097 7.911 8.049 698,523 +0.05(+0.61%)
Oct 12, 2011 7.871 8.113 7.806 8.000 886,819 +0.20(+2.60%)
Oct 11, 2011 7.757 7.910 7.725 7.798 918,089 -0.03(-0.41%)
Oct 10, 2011 7.669 7.838 7.596 7.830 790,222 +0.28(+3.74%)
Oct 07, 2011 7.765 7.798 7.540 7.548 1,455,851 -0.15(-1.99%)
Oct 06, 2011 7.620 7.725 7.620 7.701 969,700 +0.19(+2.58%)
Oct 05, 2011 7.371 7.572 7.274 7.508 830,733 +0.17(+2.31%)
Oct 04, 2011 6.928 7.371 6.871 7.338 1,577,525 +0.34(+4.83%)
Oct 03, 2011 7.355 7.516 6.992 7.000 1,825,916 -0.38(-5.13%)
Sep 30, 2011 7.508 7.689 7.379 7.379 1,725,726 -0.27(-3.58%)
Sep 29, 2011 7.749 7.790 7.467 7.653 1,162,809 +0.07(+0.96%)
Sep 28, 2011 7.878 7.894 7.512 7.580 1,334,904 -0.29(-3.68%)
Sep 27, 2011 7.910 8.072 7.822 7.870 1,070,864 +0.14(+1.77%)
Sep 26, 2011 7.669 7.741 7.516 7.733 666,749 +0.10(+1.37%)
Sep 23, 2011 7.459 7.645 7.427 7.628 954,166 +0.16(+2.16%)
Sep 22, 2011 7.330 7.532 7.274 7.467 2,028,667 -0.08(-1.07%)
Sep 21, 2011 7.757 7.830 7.548 7.548 1,020,758 -0.24(-3.10%)
Sep 20, 2011 7.959 8.120 7.782 7.790 757,816 -0.15(-1.93%)
Sep 19, 2011 7.878 7.991 7.773 7.943 522,529 -0.09(-1.10%)
Sep 16, 2011 8.039 8.120 7.951 8.031 1,232,211 +0.03(+0.40%)
Sep 15, 2011 7.999 8.047 7.862 7.999 881,383 +0.07(+0.91%)
Sep 14, 2011 7.870 8.072 7.693 7.927 797,579 +0.14(+1.76%)
Sep 13, 2011 7.757 7.862 7.653 7.790 972,059 +0.10(+1.26%)
Sep 12, 2011 7.419 7.709 7.419 7.693 891,007 +0.11(+1.49%)
Sep 09, 2011 7.717 7.814 7.516 7.580 1,274,178 -0.23(-2.89%)
Sep 08, 2011 7.991 8.080 7.798 7.806 688,994 -0.27(-3.29%)
Sep 07, 2011 7.854 8.104 7.854 8.072 696,076 +0.36(+4.70%)
Sep 06, 2011 7.467 7.749 7.435 7.709 967,963 -0.02(-0.21%)
Sep 02, 2011 7.854 7.951 7.693 7.725 757,554 -0.30(-3.71%)
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.