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 31, 2017 1475 1481 1462 1471 0 -2.24(-0.15%)
May 30, 2017 1471 1480 1466 1473 0 -0.66(-0.04%)
May 26, 2017 1473 1480 1467 1474 0 +0.07(+0.00%)
May 25, 2017 1473 1483 1464 1474 0 +3.83(+0.26%)
May 24, 2017 1470 1477 1461 1470 0 +0.58(+0.04%)
May 23, 2017 1468 1477 1462 1469 0 +3.52(+0.24%)
May 22, 2017 1464 1473 1456 1466 0 +5.52(+0.38%)
May 19, 2017 1455 1468 1449 1460 0 +10.04(+0.69%)
May 18, 2017 1445 1459 1437 1450 0 +3.74(+0.26%)
May 17, 2017 1470 1470 1443 1447 0 -28.25(-1.92%)
May 16, 2017 1478 1484 1467 1475 0 +0.04(+0.00%)
May 15, 2017 1471 1481 1466 1475 0 +6.07(+0.41%)
May 12, 2017 1468 1474 1461 1469 0 -1.58(-0.11%)
May 11, 2017 1470 1477 1459 1470 0 -3.60(-0.24%)
May 10, 2017 1472 1480 1465 1474 0 -0.85(-0.06%)
May 09, 2017 1478 1485 1469 1475 0 -2.39(-0.16%)
May 08, 2017 1474 1483 1467 1477 0 +2.56(+0.17%)
May 05, 2017 1469 1478 1462 1475 0 +7.43(+0.51%)
May 04, 2017 1469 1475 1458 1467 0 +0.11(+0.01%)
May 03, 2017 1464 1475 1454 1467 0 -0.15(-0.01%)
May 02, 2017 1469 1475 1459 1467 0 +0.54(+0.04%)
May 01, 2017 1468 1476 1460 1467 0 +1.93(+0.13%)
Apr 28, 2017 1469 1475 1457 1465 0 -3.49(-0.24%)
Apr 27, 2017 1470 1477 1459 1468 0 +0.05(+0.00%)
Apr 26, 2017 1470 1481 1462 1468 0 -1.94(-0.13%)
Apr 25, 2017 1467 1478 1462 1470 0 +9.13(+0.62%)
Apr 24, 2017 1460 1468 1453 1461 0 +15.98(+1.11%)
Apr 21, 2017 1449 1455 1439 1445 0 -4.50(-0.31%)
Apr 20, 2017 1442 1456 1437 1449 0 +10.86(+0.75%)
Apr 19, 2017 1448 1454 1435 1439 0 -6.63(-0.46%)
Apr 18, 2017 1444 1454 1437 1445 0 -3.76(-0.26%)
Apr 17, 2017 1440 1452 1436 1449 0 +10.95(+0.76%)
Apr 13, 2017 1447 1455 1437 1438 0 -12.04(-0.83%)
Apr 12, 2017 1453 1459 1443 1450 0 -4.11(-0.28%)
Apr 11, 2017 1455 1460 1442 1454 0 -2.17(-0.15%)
Apr 10, 2017 1458 1465 1451 1456 0 -0.43(-0.03%)
Apr 07, 2017 1457 1465 1451 1457 0 -0.77(-0.05%)
Apr 06, 2017 1456 1465 1450 1458 0 +1.19(+0.08%)
Apr 05, 2017 1467 1476 1454 1456 0 -6.24(-0.43%)
Apr 04, 2017 1457 1466 1452 1463 0 +2.66(+0.18%)
Apr 03, 2017 1463 1469 1450 1460 0 -2.33(-0.16%)
Mar 31, 2017 1464 1472 1457 1462 0 -5.12(-0.35%)
Mar 30, 2017 1461 1473 1457 1467 0 +6.13(+0.42%)
Mar 29, 2017 1459 1467 1453 1461 0 -0.19(-0.01%)
Mar 28, 2017 1449 1466 1445 1461 0 +10.63(+0.73%)
Mar 27, 2017 1442 1456 1435 1451 0 -1.99(-0.14%)
Mar 24, 2017 1458 1464 1446 1453 0 -2.31(-0.16%)
Mar 23, 2017 1455 1466 1449 1455 0 -1.82(-0.12%)
Mar 22, 2017 1454 1465 1444 1457 0 +1.95(+0.13%)
Mar 21, 2017 1476 1481 1451 1455 0 -16.62(-1.13%)
Mar 20, 2017 1473 1480 1466 1472 0 -2.07(-0.14%)
Mar 17, 2017 1479 1485 1469 1474 0 -4.46(-0.30%)
Mar 16, 2017 1481 1487 1472 1478 0 +1.09(+0.07%)
Mar 15, 2017 1469 1483 1462 1477 0 +11.00(+0.75%)
Mar 14, 2017 1467 1473 1459 1466 0 -4.19(-0.28%)
Mar 13, 2017 1472 1478 1464 1470 0 -2.14(-0.15%)
Mar 10, 2017 1475 1480 1464 1472 0 +5.29(+0.36%)
Mar 09, 2017 1465 1473 1456 1467 0 +2.44(+0.17%)
Mar 08, 2017 1469 1477 1459 1465 0 -3.87(-0.26%)
Mar 07, 2017 1469 1476 1462 1469 0 -3.13(-0.21%)
Mar 06, 2017 1470 1477 1462 1472 0 -4.28(-0.29%)
Mar 03, 2017 1474 1482 1467 1476 0 +1.52(+0.10%)
Mar 02, 2017 1481 1487 1469 1474 0 -7.09(-0.48%)
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.