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, 2019 1670 1682 1656 1664 0 -24.84(-1.47%)
May 30, 2019 1690 1701 1678 1689 0 +1.81(+0.11%)
May 29, 2019 1686 1699 1671 1687 0 -9.95(-0.59%)
May 28, 2019 1716 1727 1695 1697 0 -16.58(-0.97%)
May 24, 2019 1719 1728 1704 1714 0 +3.11(+0.18%)
May 23, 2019 1715 1723 1692 1711 0 -20.34(-1.18%)
May 22, 2019 1732 1745 1721 1731 0 -9.03(-0.52%)
May 21, 2019 1738 1750 1728 1740 0 +11.37(+0.66%)
May 20, 2019 1728 1742 1715 1729 0 -10.68(-0.61%)
May 17, 2019 1732 1756 1727 1739 0 -7.17(-0.41%)
May 16, 2019 1737 1761 1730 1746 0 +13.77(+0.79%)
May 15, 2019 1714 1741 1706 1733 0 +8.47(+0.49%)
May 14, 2019 1714 1739 1709 1724 0 +15.37(+0.90%)
May 13, 2019 1719 1731 1698 1709 0 -43.08(-2.46%)
May 10, 2019 1737 1759 1716 1752 0 +6.25(+0.36%)
May 09, 2019 1738 1754 1721 1746 0 -7.61(-0.43%)
May 08, 2019 1753 1769 1744 1753 0 -3.23(-0.18%)
May 07, 2019 1771 1779 1742 1757 0 -31.22(-1.75%)
May 06, 2019 1766 1794 1761 1788 0 -9.23(-0.51%)
May 03, 2019 1791 1805 1783 1797 0 +15.72(+0.88%)
May 02, 2019 1786 1799 1769 1781 0 -5.12(-0.29%)
May 01, 2019 1802 1815 1780 1786 0 -8.69(-0.48%)
Apr 30, 2019 1793 1806 1776 1795 0 +6.14(+0.34%)
Apr 29, 2019 1787 1801 1777 1789 0 +1.35(+0.08%)
Apr 26, 2019 1783 1796 1768 1788 0 +1.68(+0.09%)
Apr 25, 2019 1787 1802 1771 1786 0 -3.64(-0.20%)
Apr 24, 2019 1792 1804 1780 1790 0 -5.20(-0.29%)
Apr 23, 2019 1784 1802 1775 1795 0 +11.55(+0.65%)
Apr 22, 2019 1776 1792 1769 1783 0 +0.97(+0.05%)
Apr 18, 2019 1783 1795 1768 1782 0 +2.22(+0.12%)
Apr 17, 2019 1781 1795 1763 1780 0 +7.31(+0.41%)
Apr 16, 2019 1771 1787 1758 1773 0 +5.02(+0.28%)
Apr 15, 2019 1767 1777 1756 1768 0 +0.31(+0.02%)
Apr 12, 2019 1765 1778 1751 1767 0 +13.11(+0.75%)
Apr 11, 2019 1757 1765 1744 1754 0 +0.02(+0.00%)
Apr 10, 2019 1751 1761 1742 1754 0 +4.94(+0.28%)
Apr 09, 2019 1753 1761 1741 1749 0 -11.77(-0.67%)
Apr 08, 2019 1753 1765 1745 1761 0 +3.84(+0.22%)
Apr 05, 2019 1755 1765 1747 1757 0 +6.25(+0.36%)
Apr 04, 2019 1746 1759 1735 1751 0 +4.45(+0.25%)
Apr 03, 2019 1749 1759 1735 1746 0 +3.75(+0.22%)
Apr 02, 2019 1743 1753 1732 1743 0 -0.58(-0.03%)
Apr 01, 2019 1736 1750 1725 1743 0 +19.40(+1.13%)
Mar 29, 2019 1725 1732 1710 1724 0 +8.76(+0.51%)
Mar 28, 2019 1714 1723 1702 1715 0 +5.03(+0.29%)
Mar 27, 2019 1717 1727 1698 1710 0 -5.78(-0.34%)
Mar 26, 2019 1716 1730 1701 1716 0 +13.43(+0.79%)
Mar 25, 2019 1703 1717 1689 1702 0 -3.30(-0.19%)
Mar 22, 2019 1728 1739 1699 1706 0 -30.01(-1.73%)
Mar 21, 2019 1714 1744 1708 1736 0 +18.06(+1.05%)
Mar 20, 2019 1723 1737 1704 1718 0 -8.19(-0.47%)
Mar 19, 2019 1735 1744 1718 1726 0 -1.82(-0.11%)
Mar 18, 2019 1719 1735 1712 1728 0 +8.85(+0.51%)
Mar 15, 2019 1710 1730 1700 1719 0 +10.45(+0.61%)
Mar 14, 2019 1709 1719 1699 1708 0 +0.19(+0.01%)
Mar 13, 2019 1704 1719 1695 1708 0 +11.19(+0.66%)
Mar 12, 2019 1696 1710 1687 1697 0 +2.50(+0.15%)
Mar 11, 2019 1674 1700 1670 1695 0 +21.48(+1.28%)
Mar 08, 2019 1662 1679 1651 1673 0 -3.30(-0.20%)
Mar 07, 2019 1684 1691 1666 1676 0 -11.76(-0.70%)
Mar 06, 2019 1695 1703 1680 1688 0 -8.19(-0.48%)
Mar 05, 2019 1699 1706 1686 1696 0 -2.15(-0.13%)
Mar 04, 2019 1710 1719 1682 1698 0 -5.09(-0.30%)
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.