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, 2010 857.25 865.50 853.50 856.87 0 +0.00(+0.00%)
May 28, 2010 857.25 865.50 853.49 856.87 0 -6.42(-0.74%)
May 27, 2010 528.08 864.74 852.39 863.29 0 +16.99(+2.01%)
May 26, 2010 526.73 860.59 843.96 846.30 0 -4.55(-0.53%)
May 25, 2010 510.61 852.13 834.33 850.85 0 -0.54(-0.06%)
May 24, 2010 528.27 861.85 849.07 851.39 0 -7.33(-0.85%)
May 21, 2010 842.66 861.70 839.65 858.72 0 +3.61(+0.42%)
May 20, 2010 526.74 864.37 850.68 855.11 0 -16.94(-1.94%)
May 19, 2010 542.95 877.95 863.71 872.05 0 -1.83(-0.21%)
May 18, 2010 557.65 889.00 870.71 873.88 0 -8.27(-0.94%)
May 17, 2010 554.63 886.57 870.68 882.15 0 +0.59(+0.07%)
May 14, 2010 554.35 889.50 875.41 881.55 0 -9.68(-1.09%)
May 13, 2010 568.94 901.20 889.47 891.24 0 -7.25(-0.81%)
May 12, 2010 566.02 901.80 890.62 898.49 0 +7.39(+0.83%)
May 11, 2010 895.92 899.78 888.34 891.09 0 -1.55(-0.17%)
May 10, 2010 584.61 895.97 885.74 892.65 0 +22.35(+2.57%)
May 07, 2010 572.01 884.37 859.68 870.30 0 -4.64(-0.53%)
May 06, 2010 578.50 900.83 827.99 874.94 0 -21.74(-2.42%)
May 05, 2010 897.99 904.53 891.48 896.68 0 -5.60(-0.62%)
May 04, 2010 604.49 912.49 896.70 902.27 0 -12.88(-1.41%)
May 03, 2010 606.01 919.29 906.62 915.15 0 +6.30(+0.69%)
Apr 30, 2010 613.46 922.38 906.68 908.85 0 -9.21(-1.00%)
Apr 29, 2010 914.43 923.80 910.85 918.06 0 +5.89(+0.65%)
Apr 28, 2010 605.92 916.91 905.17 912.17 0 +4.33(+0.48%)
Apr 27, 2010 612.58 923.22 905.25 907.85 0 -13.20(-1.43%)
Apr 26, 2010 618.85 928.10 918.03 921.05 0 -2.96(-0.32%)
Apr 23, 2010 615.41 926.67 915.64 924.01 0 +2.91(+0.32%)
Apr 22, 2010 611.28 923.74 910.38 921.09 0 -1.19(-0.13%)
Apr 21, 2010 618.23 928.67 916.51 922.29 0 -0.33(-0.04%)
Apr 20, 2010 618.19 927.62 917.92 922.61 0 +3.15(+0.34%)
Apr 19, 2010 608.73 921.87 909.34 919.47 0 +3.93(+0.43%)
Apr 16, 2010 618.67 927.29 910.30 915.53 0 -10.25(-1.11%)
Apr 15, 2010 619.07 929.52 920.38 925.78 0 +1.53(+0.17%)
Apr 14, 2010 614.62 926.09 916.45 924.25 0 +8.00(+0.87%)
Apr 13, 2010 609.63 919.38 910.70 916.26 0 +0.77(+0.08%)
Apr 12, 2010 610.21 919.17 912.50 915.48 0 +0.88(+0.10%)
Apr 09, 2010 606.72 917.03 908.21 914.61 0 +4.52(+0.50%)
Apr 08, 2010 600.44 912.94 901.89 910.09 0 +2.69(+0.30%)
Apr 07, 2010 908.88 912.98 903.37 907.40 0 -2.54(-0.28%)
Apr 06, 2010 601.94 912.55 904.34 909.94 0 +1.53(+0.17%)
Apr 05, 2010 601.85 911.54 903.16 908.42 0 +3.65(+0.40%)
Apr 01, 2010 904.77 904.77 904.77 0 +3.83(+0.43%)
Mar 31, 2010 900.94 905.35 897.12 900.94 0 -1.99(-0.22%)
Mar 30, 2010 904.13 907.22 899.28 902.93 0 +0.10(+0.01%)
Mar 29, 2010 903.01 906.80 898.58 902.84 0 +1.87(+0.21%)
Mar 26, 2010 595.41 906.67 897.27 900.97 0 +0.66(+0.07%)
Mar 25, 2010 597.47 909.80 898.49 900.31 0 +0.50(+0.06%)
Mar 24, 2010 594.04 905.11 896.64 899.81 0 -3.34(-0.37%)
Mar 23, 2010 592.29 904.63 895.46 903.15 0 +6.21(+0.69%)
Mar 22, 2010 584.50 900.37 889.58 896.95 0 +1.44(+0.16%)
Mar 19, 2010 591.25 902.75 890.86 895.51 0 -2.74(-0.31%)
Mar 18, 2010 898.06 901.56 893.27 898.25 0 -0.05(-0.01%)
Mar 17, 2010 589.22 902.08 893.73 898.30 0 +3.33(+0.37%)
Mar 16, 2010 584.53 897.09 888.57 894.97 0 +4.49(+0.50%)
Mar 15, 2010 857.50 891.72 885.74 890.48 0 +1.03(+0.12%)
Mar 12, 2010 861.50 894.15 885.43 889.46 0 +0.06(+0.01%)
Mar 11, 2010 855.72 890.65 882.33 889.40 0 +2.78(+0.31%)
Mar 10, 2010 855.00 890.60 882.24 886.62 0 +2.61(+0.30%)
Mar 09, 2010 850.71 888.41 878.09 884.01 0 +3.15(+0.36%)
Mar 08, 2010 881.02 885.11 877.33 880.86 0 +0.79(+0.09%)
Mar 05, 2010 844.37 881.63 872.96 880.07 0 +7.68(+0.88%)
Mar 04, 2010 587.39 875.05 866.89 872.39 0 +3.03(+0.35%)
Mar 03, 2010 587.22 874.62 866.53 869.36 0 +0.60(+0.07%)
Mar 02, 2010 585.53 874.38 864.97 868.76 0 +0.54(+0.06%)
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.