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

Suncoke Energy Inc (NY: SXC )

10.52 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 10.41 10.65 10.34 10.61 1,132,129 +0.37(+3.58%)
Feb 28, 2024 10.80 10.81 10.20 10.24 700,073 -0.68(-6.26%)
Feb 27, 2024 10.99 11.10 10.84 10.92 549,664 +0.03(+0.27%)
Feb 26, 2024 10.74 10.96 10.62 10.89 628,070 +0.16(+1.48%)
Feb 23, 2024 10.79 10.84 10.60 10.74 471,806 -0.12(-1.09%)
Feb 22, 2024 10.68 10.86 10.57 10.85 735,686 +0.14(+1.29%)
Feb 21, 2024 10.66 10.77 10.64 10.72 702,231 +0.09(+0.84%)
Feb 20, 2024 10.80 10.80 10.46 10.63 1,408,151 -0.30(-2.72%)
Feb 16, 2024 11.15 11.19 10.92 10.92 558,947 -0.25(-2.22%)
Feb 15, 2024 11.00 11.20 11.00 11.17 819,437 +0.19(+1.71%)
Feb 14, 2024 10.90 11.02 10.76 10.98 961,094 +0.10(+0.91%)
Feb 13, 2024 10.96 11.06 10.79 10.88 879,411 -0.32(-2.83%)
Feb 12, 2024 11.10 11.32 11.10 11.20 554,621 +0.10(+0.89%)
Feb 09, 2024 11.07 11.20 10.96 11.10 601,427 +0.03(+0.27%)
Feb 08, 2024 10.85 11.09 10.74 11.07 1,470,695 +0.15(+1.36%)
Feb 07, 2024 10.93 10.96 10.79 10.92 606,944 -0.02(-0.18%)
Feb 06, 2024 10.89 11.14 10.84 10.94 881,578 +0.08(+0.73%)
Feb 05, 2024 11.15 11.15 10.71 10.86 863,276 -0.42(-3.69%)
Feb 02, 2024 10.56 11.33 10.47 11.28 936,504 +0.67(+6.35%)
Feb 01, 2024 10.82 11.06 10.41 10.61 1,067,395 +0.46(+4.49%)
Jan 31, 2024 10.30 10.44 10.13 10.15 1,013,635 -0.13(-1.25%)
Jan 30, 2024 10.16 10.32 10.10 10.28 411,962 +0.04(+0.39%)
Jan 29, 2024 10.26 10.28 10.08 10.24 381,499 -0.02(-0.19%)
Jan 26, 2024 10.29 10.30 10.15 10.26 394,900 +0.06(+0.58%)
Jan 25, 2024 10.57 10.60 10.10 10.20 619,718 -0.23(-2.18%)
Jan 24, 2024 10.59 10.59 10.40 10.43 427,175 +0.00(+0.00%)
Jan 23, 2024 10.56 10.57 10.38 10.43 518,483 +0.01(+0.10%)
Jan 22, 2024 10.33 10.49 10.23 10.42 575,657 +0.11(+1.06%)
Jan 19, 2024 10.18 10.33 10.12 10.31 540,014 +0.16(+1.56%)
Jan 18, 2024 10.06 10.19 10.00 10.15 673,818 +0.13(+1.29%)
Jan 17, 2024 9.864 10.09 9.785 10.02 559,612 -0.03(-0.30%)
Jan 16, 2024 10.32 10.32 10.04 10.05 741,878 -0.41(-3.88%)
Jan 12, 2024 10.62 10.62 10.38 10.46 340,122 +0.03(+0.28%)
Jan 11, 2024 10.51 10.52 10.30 10.43 723,079 -0.10(-0.94%)
Jan 10, 2024 10.68 10.68 10.48 10.53 405,210 -0.18(-1.67%)
Jan 09, 2024 10.69 10.77 10.55 10.71 560,649 -0.07(-0.64%)
Jan 08, 2024 10.79 10.79 10.51 10.78 418,864 -0.01(-0.09%)
Jan 05, 2024 10.67 10.84 10.66 10.79 934,039 +0.06(+0.55%)
Jan 04, 2024 10.69 10.86 10.64 10.73 625,251 +0.03(+0.28%)
Jan 03, 2024 10.63 10.95 10.54 10.70 735,355 +0.04(+0.37%)
Jan 02, 2024 10.58 10.75 10.49 10.66 643,264 +0.02(+0.19%)
Dec 29, 2023 10.86 10.86 10.63 10.64 478,406 -0.23(-2.10%)
Dec 28, 2023 10.92 10.95 10.84 10.86 359,757 -0.16(-1.44%)
Dec 27, 2023 10.90 11.10 10.90 11.02 380,665 +0.10(+0.91%)
Dec 26, 2023 10.87 10.98 10.79 10.92 394,021 +0.13(+1.19%)
Dec 22, 2023 10.72 10.87 10.70 10.79 393,713 +0.15(+1.40%)
Dec 21, 2023 10.54 10.65 10.52 10.65 530,669 +0.19(+1.80%)
Dec 20, 2023 10.41 10.72 10.35 10.46 648,496 +0.03(+0.28%)
Dec 19, 2023 10.00 10.44 9.993 10.43 1,089,832 +0.48(+4.78%)
Dec 18, 2023 9.844 10.01 9.755 9.953 564,561 +0.18(+1.82%)
Dec 15, 2023 9.626 9.854 9.537 9.775 3,107,061 +0.20(+2.07%)
Dec 14, 2023 9.597 9.686 9.512 9.577 578,925 +0.17(+1.79%)
Dec 13, 2023 9.151 9.448 9.032 9.408 752,536 +0.19(+2.04%)
Dec 12, 2023 9.408 9.408 9.151 9.220 363,677 -0.21(-2.21%)
Dec 11, 2023 9.230 9.428 9.082 9.428 630,726 +0.18(+1.93%)
Dec 08, 2023 9.270 9.348 9.161 9.250 466,161 -0.05(-0.53%)
Dec 07, 2023 9.270 9.339 9.171 9.299 791,170 +0.06(+0.64%)
Dec 06, 2023 9.329 9.542 9.210 9.240 428,810 -0.10(-1.06%)
Dec 05, 2023 9.478 9.493 9.319 9.339 379,868 -0.15(-1.57%)
Dec 04, 2023 9.290 9.498 9.181 9.488 645,071 +0.12(+1.27%)
Dec 01, 2023 9.240 9.517 9.161 9.369 714,240 +0.15(+1.61%)
Nov 30, 2023 9.101 9.260 9.022 9.220 566,484 +0.17(+1.86%)
Nov 29, 2023 9.012 9.062 8.874 9.052 578,849 +0.12(+1.33%)
Nov 28, 2023 9.012 9.012 8.883 8.933 618,628 -0.03(-0.33%)
Nov 27, 2023 9.042 9.091 8.943 8.963 699,253 -0.09(-0.98%)
Nov 24, 2023 8.913 9.116 8.913 9.052 163,605 +0.10(+1.11%)
Nov 22, 2023 8.824 8.983 8.765 8.953 452,953 +0.10(+1.12%)
Nov 21, 2023 8.814 8.903 8.775 8.854 356,573 +0.07(+0.79%)
Nov 20, 2023 8.874 8.923 8.755 8.784 606,537 -0.10(-1.11%)
Nov 17, 2023 8.874 8.963 8.755 8.883 547,382 +0.11(+1.24%)
Nov 16, 2023 8.755 8.824 8.671 8.775 497,107 +0.00(+0.00%)
Nov 15, 2023 8.824 8.997 8.775 8.775 636,701 -0.08(-0.89%)
Nov 14, 2023 8.735 8.877 8.690 8.854 594,126 +0.37(+4.32%)
Nov 13, 2023 8.546 8.595 8.448 8.487 387,672 -0.06(-0.69%)
Nov 10, 2023 8.360 8.556 8.267 8.546 492,663 +0.22(+2.59%)
Nov 09, 2023 8.321 8.487 8.272 8.331 617,449 +0.10(+1.19%)
Nov 08, 2023 8.331 8.419 8.174 8.233 1,161,457 -0.01(-0.12%)
Nov 07, 2023 8.781 8.781 8.194 8.243 1,415,502 -0.69(-7.68%)
Nov 06, 2023 9.016 9.026 8.722 8.928 830,612 -0.05(-0.55%)
Nov 03, 2023 9.055 9.202 8.928 8.977 827,937 +0.09(+0.99%)
Nov 02, 2023 8.879 9.124 8.727 8.889 975,383 +0.15(+1.68%)
Nov 01, 2023 8.810 8.957 7.905 8.742 1,452,117 -0.57(-6.10%)
Oct 31, 2023 9.378 9.437 9.251 9.310 459,362 -0.07(-0.73%)
Oct 30, 2023 9.457 9.545 9.310 9.378 415,133 +0.03(+0.31%)
Oct 27, 2023 9.368 9.388 9.246 9.349 367,351 +0.04(+0.42%)
Oct 26, 2023 9.271 9.461 9.251 9.310 649,013 +0.06(+0.63%)
Oct 25, 2023 9.231 9.319 9.153 9.251 727,092 -0.01(-0.11%)
Oct 24, 2023 9.163 9.324 9.163 9.261 442,030 +0.20(+2.16%)
Oct 23, 2023 9.163 9.222 9.065 9.065 667,767 -0.15(-1.59%)
Oct 20, 2023 9.378 9.388 9.207 9.212 683,490 -0.14(-1.47%)
Oct 19, 2023 9.515 9.525 9.319 9.349 1,131,053 -0.20(-2.05%)
Oct 18, 2023 9.662 9.662 9.505 9.545 772,558 -0.19(-1.91%)
Oct 17, 2023 9.437 9.770 9.437 9.731 676,686 +0.24(+2.58%)
Oct 16, 2023 9.662 9.706 9.417 9.486 526,821 -0.07(-0.72%)
Oct 13, 2023 9.672 9.750 9.545 9.554 551,461 -0.09(-0.91%)
Oct 12, 2023 9.750 9.770 9.427 9.643 577,999 -0.12(-1.20%)
Oct 11, 2023 9.652 9.760 9.633 9.760 317,105 +0.11(+1.12%)
Oct 10, 2023 9.643 9.750 9.643 9.652 453,572 +0.02(+0.20%)
Oct 09, 2023 9.408 9.706 9.408 9.633 303,411 +0.17(+1.76%)
Oct 06, 2023 9.329 9.564 9.305 9.466 440,725 +0.16(+1.68%)
Oct 05, 2023 9.280 9.447 9.251 9.310 509,108 -0.05(-0.52%)
Oct 04, 2023 9.594 9.613 9.319 9.359 477,339 -0.25(-2.65%)
Oct 03, 2023 9.623 9.701 9.535 9.613 405,774 -0.08(-0.81%)
Oct 02, 2023 9.887 9.907 9.618 9.691 912,917 -0.24(-2.46%)
Sep 29, 2023 10.05 10.08 9.926 9.936 1,102,064 -0.07(-0.68%)
Sep 28, 2023 9.975 10.15 9.975 10.00 888,342 +0.08(+0.79%)
Sep 27, 2023 9.682 10.07 9.647 9.926 1,003,143 +0.31(+3.26%)
Sep 26, 2023 9.584 9.687 9.525 9.613 1,154,852 -0.03(-0.30%)
Sep 25, 2023 9.496 9.672 9.579 9.643 477,311 +0.13(+1.34%)
Sep 22, 2023 9.554 9.652 9.481 9.515 688,891 -0.01(-0.10%)
Sep 21, 2023 9.505 9.643 9.447 9.525 644,969 -0.09(-0.92%)
Sep 20, 2023 9.437 9.784 9.437 9.613 1,067,648 +0.18(+1.87%)
Sep 19, 2023 9.408 9.476 9.324 9.437 569,542 +0.07(+0.73%)
Sep 18, 2023 9.447 9.525 9.275 9.368 872,810 -0.02(-0.21%)
Sep 15, 2023 9.378 9.510 9.300 9.388 2,272,684 -0.01(-0.10%)
Sep 14, 2023 9.114 9.427 9.085 9.398 504,261 +0.36(+4.01%)
Sep 13, 2023 8.957 9.065 8.928 9.036 549,751 +0.08(+0.87%)
Sep 12, 2023 8.899 9.065 8.869 8.957 415,461 +0.01(+0.11%)
Sep 11, 2023 8.820 9.099 8.820 8.947 633,970 +0.28(+3.28%)
Sep 08, 2023 8.850 8.850 8.649 8.664 701,263 -0.19(-2.10%)
Sep 07, 2023 8.938 8.967 8.796 8.850 856,223 -0.16(-1.74%)
Sep 06, 2023 9.045 9.192 8.869 9.006 688,794 -0.04(-0.43%)
Sep 05, 2023 9.329 9.339 8.952 9.045 703,072 -0.42(-4.45%)
Sep 01, 2023 9.261 9.520 9.202 9.466 674,389 +0.36(+3.98%)
Aug 31, 2023 9.104 9.192 9.021 9.104 522,506 +0.04(+0.43%)
Aug 30, 2023 9.075 9.153 9.036 9.065 309,563 -0.03(-0.32%)
Aug 29, 2023 8.987 9.124 8.938 9.094 309,662 +0.12(+1.31%)
Aug 28, 2023 8.859 9.045 8.859 8.977 713,495 +0.13(+1.44%)
Aug 25, 2023 8.889 8.899 8.722 8.850 332,570 +0.04(+0.44%)
Aug 24, 2023 8.801 8.884 8.722 8.810 521,302 -0.09(-0.99%)
Aug 23, 2023 8.899 8.938 8.830 8.899 277,712 +0.01(+0.11%)
Aug 22, 2023 8.928 8.996 8.850 8.889 571,747 +0.04(+0.44%)
Aug 21, 2023 8.987 9.045 8.830 8.850 358,449 -0.13(-1.42%)
Aug 18, 2023 8.830 9.045 8.810 8.977 763,227 +0.08(+0.88%)
Aug 17, 2023 8.869 9.129 8.830 8.899 499,491 +0.17(+1.91%)
Aug 16, 2023 8.928 8.987 8.541 8.732 1,160,494 -0.19(-2.09%)
Aug 15, 2023 8.773 8.947 8.618 8.918 1,053,625 +0.08(+0.88%)
Aug 14, 2023 8.908 8.950 8.720 8.841 358,009 -0.07(-0.76%)
Aug 11, 2023 8.870 8.966 8.792 8.908 259,950 +0.01(+0.11%)
Aug 10, 2023 8.996 9.045 8.807 8.899 807,989 -0.04(-0.43%)
Aug 09, 2023 9.005 9.088 8.908 8.937 483,871 -0.07(-0.75%)
Aug 08, 2023 8.870 9.034 8.763 9.005 416,439 +0.03(+0.32%)
Aug 07, 2023 8.908 8.996 8.831 8.976 467,117 +0.06(+0.65%)
Aug 04, 2023 8.841 9.083 8.831 8.918 545,350 +0.10(+1.10%)
Aug 03, 2023 8.937 9.054 8.531 8.821 714,587 -0.69(-7.23%)
Aug 02, 2023 9.577 9.625 9.365 9.509 621,572 -0.08(-0.81%)
Aug 01, 2023 8.724 9.656 8.715 9.586 1,031,680 +0.99(+11.49%)
Jul 31, 2023 8.511 8.642 8.463 8.599 473,763 +0.17(+2.07%)
Jul 28, 2023 8.395 8.492 8.337 8.424 282,592 +0.07(+0.81%)
Jul 27, 2023 8.453 8.453 8.279 8.356 457,706 -0.11(-1.26%)
Jul 26, 2023 8.434 8.537 8.356 8.463 365,232 +0.00(+0.00%)
Jul 25, 2023 8.386 8.584 8.376 8.463 409,339 +0.11(+1.27%)
Jul 24, 2023 8.153 8.395 8.153 8.356 372,622 +0.21(+2.62%)
Jul 21, 2023 8.172 8.192 8.032 8.143 364,103 +0.01(+0.12%)
Jul 20, 2023 8.037 8.143 7.998 8.134 449,992 +0.14(+1.69%)
Jul 19, 2023 7.989 8.008 7.863 7.998 380,297 +0.00(+0.00%)
Jul 18, 2023 7.843 8.018 7.843 7.998 282,636 +0.15(+1.85%)
Jul 17, 2023 7.843 7.950 7.843 7.853 360,628 -0.06(-0.73%)
Jul 14, 2023 7.998 8.018 7.843 7.911 335,811 -0.12(-1.45%)
Jul 13, 2023 7.969 8.066 7.921 8.027 478,243 +0.06(+0.73%)
Jul 12, 2023 8.076 8.114 7.959 7.969 561,048 +0.02(+0.24%)
Jul 11, 2023 7.853 7.969 7.853 7.950 318,959 +0.09(+1.11%)
Jul 10, 2023 7.785 7.989 7.766 7.863 555,495 -0.01(-0.12%)
Jul 07, 2023 7.611 7.950 7.611 7.872 920,437 +0.31(+4.10%)
Jul 06, 2023 7.582 7.640 7.427 7.562 383,202 -0.08(-1.01%)
Jul 05, 2023 7.756 7.766 7.640 7.640 457,719 -0.19(-2.47%)
Jul 03, 2023 7.640 7.877 7.630 7.834 356,777 +0.21(+2.80%)
Jun 30, 2023 7.630 7.674 7.543 7.621 1,255,449 +0.03(+0.38%)
Jun 29, 2023 7.466 7.664 7.408 7.592 431,247 +0.18(+2.48%)
Jun 28, 2023 7.543 7.587 7.272 7.408 495,577 -0.20(-2.67%)
Jun 27, 2023 7.543 7.688 7.393 7.611 596,873 +0.10(+1.29%)
Jun 26, 2023 7.582 7.674 7.514 7.514 521,958 -0.07(-0.89%)
Jun 23, 2023 7.611 7.669 7.509 7.582 738,926 -0.15(-2.00%)
Jun 22, 2023 7.766 7.872 7.611 7.737 506,146 -0.09(-1.11%)
Jun 21, 2023 7.785 7.901 7.737 7.824 631,619 +0.06(+0.75%)
Jun 20, 2023 7.504 7.795 7.466 7.766 654,614 +0.24(+3.22%)
Jun 16, 2023 7.650 7.659 7.408 7.524 2,054,958 -0.07(-0.89%)
Jun 15, 2023 7.378 7.630 7.592 610,578 +0.13(+1.69%)
May 08, 2023 7.533 7.734 7.389 7.466 705,671 +0.08(+1.04%)
May 05, 2023 7.236 7.451 7.236 7.389 495,892 +0.27(+3.77%)
May 04, 2023 7.063 7.312 7.060 7.121 654,508 -0.05(-0.67%)
May 03, 2023 7.226 7.355 7.169 7.169 655,758 -0.10(-1.32%)
May 02, 2023 7.351 7.394 7.130 7.264 610,765 -0.13(-1.81%)
May 01, 2023 7.485 7.562 7.370 7.399 492,652 -0.06(-0.77%)
Apr 28, 2023 7.456 7.523 7.370 7.456 1,572,971 -0.03(-0.38%)
Apr 27, 2023 7.514 7.533 7.355 7.485 659,558 -0.06(-0.76%)
Apr 26, 2023 7.629 7.676 7.475 7.542 428,436 -0.11(-1.38%)
Apr 25, 2023 7.744 7.763 7.648 7.648 464,591 -0.23(-2.92%)
Apr 24, 2023 7.878 7.988 7.849 7.878 575,892 -0.01(-0.12%)
Apr 21, 2023 8.146 8.146 7.791 7.887 462,731 -0.29(-3.52%)
Apr 20, 2023 8.204 8.247 8.103 8.175 429,605 -0.09(-1.04%)
Apr 19, 2023 8.194 8.280 8.098 8.261 371,955 -0.03(-0.35%)
Apr 18, 2023 8.242 8.309 8.157 8.290 466,950 +0.05(+0.58%)
Apr 17, 2023 8.319 8.328 8.175 8.242 395,102 +0.00(+0.00%)
Apr 14, 2023 8.366 8.424 8.146 8.242 429,318 -0.14(-1.71%)
Apr 13, 2023 8.309 8.429 8.290 8.386 545,882 +0.10(+1.16%)
Apr 12, 2023 8.453 8.453 8.266 8.290 519,101 -0.09(-1.03%)
Apr 11, 2023 8.395 8.458 8.352 8.376 435,907 +0.08(+0.92%)
Apr 10, 2023 8.280 8.453 8.261 8.299 439,086 +0.03(+0.35%)
Apr 06, 2023 8.366 8.366 8.251 8.271 382,287 -0.05(-0.58%)
Apr 05, 2023 8.338 8.395 8.175 8.319 502,645 -0.09(-1.03%)
Apr 04, 2023 8.692 8.774 8.261 8.405 532,909 -0.31(-3.52%)
Apr 03, 2023 8.673 8.779 8.529 8.711 1,090,455 +0.11(+1.22%)
Mar 31, 2023 8.558 8.779 8.529 8.606 837,007 +0.12(+1.35%)
Mar 30, 2023 8.597 8.611 8.453 8.491 392,591 -0.03(-0.34%)
Mar 29, 2023 8.520 8.592 8.453 8.520 648,492 +0.10(+1.14%)
Mar 28, 2023 8.309 8.501 8.232 8.424 677,773 +0.12(+1.38%)
Mar 27, 2023 8.290 8.352 8.184 8.309 449,675 +0.11(+1.29%)
Mar 24, 2023 8.021 8.271 7.993 8.204 516,478 +0.07(+0.82%)
Mar 23, 2023 8.232 8.350 8.050 8.136 695,982 +0.01(+0.12%)
Mar 22, 2023 8.309 8.366 8.117 8.127 940,665 -0.15(-1.85%)
Mar 21, 2023 8.462 8.501 8.247 8.280 968,796 +0.00(+0.00%)
Mar 20, 2023 8.242 8.481 8.213 8.280 1,024,676 +0.14(+1.77%)
Mar 17, 2023 8.242 8.328 8.127 8.136 3,831,755 -0.17(-2.08%)
Mar 16, 2023 8.002 8.462 7.945 8.309 1,292,982 +0.15(+1.88%)
Mar 15, 2023 8.395 8.405 8.069 8.156 1,537,803 -0.48(-5.55%)
Mar 14, 2023 8.740 8.855 8.472 8.635 954,034 +0.11(+1.24%)
Mar 13, 2023 8.625 8.829 8.501 8.529 1,172,444 -0.28(-3.16%)
Mar 10, 2023 9.152 9.294 8.755 8.807 1,075,902 -0.40(-4.37%)
Mar 09, 2023 9.334 9.387 9.124 9.210 922,801 -0.06(-0.62%)
Mar 08, 2023 9.200 9.306 9.148 9.267 558,338 +0.09(+0.94%)
Mar 07, 2023 9.382 9.411 9.114 9.181 976,672 -0.24(-2.54%)
Mar 06, 2023 9.842 9.852 9.315 9.421 1,130,660 -0.46(-4.66%)
Mar 03, 2023 9.670 9.991 9.651 9.881 987,339 +0.21(+2.18%)
Mar 02, 2023 9.382 9.756 9.354 9.670 910,416 +0.15(+1.61%)
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.