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 29, 2009 724.83 733.18 711.65 728.72 0 +8.18(+1.14%)
May 28, 2009 714.86 726.20 694.32 720.53 0 +10.12(+1.42%)
May 27, 2009 724.53 731.89 707.58 710.41 0 -13.62(-1.88%)
May 26, 2009 703.25 728.59 699.38 724.03 0 +16.61(+2.35%)
May 25, 2009 707.42 707.42 707.42 707.42 0 -0.10(-0.01%)
May 22, 2009 711.37 719.25 701.33 707.52 0 -0.81(-0.11%)
May 21, 2009 710.87 718.37 698.12 708.33 0 -10.88(-1.51%)
May 20, 2009 730.26 738.98 714.78 719.21 0 -3.68(-0.51%)
May 19, 2009 725.03 734.78 715.50 722.89 0 -2.41(-0.33%)
May 18, 2009 713.28 728.62 706.61 725.30 0 +15.78(+2.22%)
May 17, 2009 709.52 709.52 709.52 0 +5.69(+0.81%)
May 15, 2009 710.08 718.34 697.71 703.83 0 -22.46(-3.09%)
May 14, 2009 704.25 734.14 711.21 726.29 0 +6.75(+0.94%)
May 13, 2009 712.63 735.05 713.64 719.54 0 -16.01(-2.18%)
May 12, 2009 739.29 749.13 722.44 735.55 0 +0.60(+0.08%)
May 11, 2009 722.32 748.68 727.39 734.95 0 -14.03(-1.87%)
May 08, 2009 742.67 757.39 729.83 748.98 0 +14.82(+2.02%)
May 07, 2009 737.57 759.45 723.31 734.15 0 -9.51(-1.28%)
May 06, 2009 723.32 751.73 726.11 743.67 0 +12.41(+1.70%)
May 05, 2009 717.12 742.15 721.44 731.26 0 -2.94(-0.40%)
May 04, 2009 708.78 739.18 717.72 734.20 0 +20.89(+2.93%)
May 01, 2009 695.02 719.88 698.91 713.31 0 +3.88(+0.55%)
Apr 30, 2009 703.42 728.83 701.71 709.43 0 -0.50(-0.07%)
Apr 29, 2009 686.21 720.28 696.10 709.93 0 +12.61(+1.81%)
Apr 28, 2009 676.61 1433 686.58 697.32 0 -1.47(-0.21%)
Apr 27, 2009 694.64 711.46 680.79 698.79 0 -5.16(-0.73%)
Apr 24, 2009 684.48 714.08 689.81 703.95 0 +10.24(+1.48%)
Apr 23, 2009 675.99 700.64 676.52 693.71 0 +8.38(+1.22%)
Apr 22, 2009 672.17 706.45 670.64 685.33 0 -8.57(-1.23%)
Apr 21, 2009 675.79 699.62 667.90 693.89 0 +13.31(+1.96%)
Apr 20, 2009 682.52 702.62 676.03 680.58 0 -28.43(-4.01%)
Apr 17, 2009 695.69 720.04 696.67 709.01 0 +2.33(+0.33%)
Apr 16, 2009 688.99 714.24 689.50 706.68 0 +10.82(+1.55%)
Apr 15, 2009 670.85 700.75 676.09 695.86 0 +6.98(+1.01%)
Apr 14, 2009 696.86 704.63 681.38 688.88 0 -13.90(-1.98%)
Apr 13, 2009 680.65 711.59 686.83 702.78 0 +2.00(+0.29%)
Apr 10, 2009 690.81 707.56 683.57 700.78 0 +0.00(+0.00%)
Apr 09, 2009 690.81 707.56 683.57 700.78 0 +22.25(+3.28%)
Apr 08, 2009 662.52 686.51 660.66 678.53 0 +5.45(+0.81%)
Apr 07, 2009 663.97 684.28 666.80 673.07 0 -15.76(-2.29%)
Apr 06, 2009 670.69 694.84 674.90 688.84 0 -4.96(-0.71%)
Apr 03, 2009 674.25 700.90 677.75 693.80 0 +3.74(+0.54%)
Apr 02, 2009 674.11 713.69 677.38 690.06 0 +17.14(+2.55%)
Apr 01, 2009 636.44 677.33 645.53 672.92 0 +13.60(+2.06%)
Mar 31, 2009 645.38 671.48 649.05 659.32 0 +9.30(+1.43%)
Mar 30, 2009 657.50 664.23 640.57 650.02 0 -22.33(-3.32%)
Mar 27, 2009 661.28 684.29 665.86 672.35 0 -12.64(-1.84%)
Mar 26, 2009 678.74 690.73 667.03 684.98 0 +12.39(+1.84%)
Mar 25, 2009 671.60 686.03 654.27 672.60 0 +6.66(+1.00%)
Mar 24, 2009 668.24 682.95 646.02 665.93 0 -11.71(-1.73%)
Mar 23, 2009 658.56 679.52 654.35 677.65 0 +42.83(+6.75%)
Mar 20, 2009 649.10 656.59 628.94 634.81 0 -15.18(-2.34%)
Mar 19, 2009 665.53 670.72 639.97 649.99 0 -5.64(-0.86%)
Mar 18, 2009 637.97 665.40 628.77 655.64 0 +9.08(+1.40%)
Mar 17, 2009 628.05 647.74 620.33 646.55 0 +19.18(+3.06%)
Mar 16, 2009 635.35 648.98 622.43 627.37 0 -2.21(-0.35%)
Mar 13, 2009 629.31 638.47 614.36 629.58 0 +4.66(+0.75%)
Mar 12, 2009 603.05 628.14 594.32 624.92 0 +23.52(+3.91%)
Mar 11, 2009 605.57 616.73 589.69 601.40 0 +1.58(+0.26%)
Mar 10, 2009 577.11 603.50 571.58 599.82 0 +35.04(+6.20%)
Mar 09, 2009 562.35 583.61 553.86 564.78 0 -5.62(-0.98%)
Mar 06, 2009 573.19 586.02 553.12 570.40 0 +3.51(+0.62%)
Mar 05, 2009 579.46 588.77 560.84 566.89 0 -22.36(-3.80%)
Mar 04, 2009 587.82 602.78 572.75 589.25 0 +12.48(+2.16%)
Mar 03, 2009 588.50 596.42 570.38 576.77 0 -6.20(-1.06%)
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.