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

Signet Jewelers Ltd (NY: SIG )

94.35 -3.05 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2009 14.66 14.84 14.60 14.75 407,603 +0.07(+0.50%)
May 28, 2009 14.34 14.76 14.16 14.68 294,793 +0.12(+0.85%)
May 27, 2009 14.50 14.95 14.47 14.55 300,001 -0.07(-0.50%)
May 26, 2009 13.58 14.63 13.54 14.63 180,818 +0.48(+3.42%)
May 22, 2009 13.96 14.25 13.43 14.14 257,149 -0.25(-1.77%)
May 21, 2009 14.13 14.40 14.09 14.40 307,740 +0.11(+0.75%)
May 20, 2009 14.26 14.40 14.02 14.29 472,565 +0.59(+4.31%)
May 19, 2009 14.32 14.37 13.56 13.70 928,958 -0.84(-5.75%)
May 18, 2009 14.15 14.76 14.10 14.54 371,995 +1.02(+7.59%)
May 15, 2009 13.22 14.19 13.22 13.51 296,323 +0.24(+1.79%)
May 14, 2009 12.80 13.40 12.71 13.27 219,694 +0.50(+3.92%)
May 13, 2009 13.35 13.36 12.66 12.77 378,718 -1.71(-11.83%)
May 12, 2009 14.80 14.93 14.19 14.49 203,014 -0.07(-0.51%)
May 11, 2009 14.43 14.71 14.17 14.56 250,182 -0.61(-4.00%)
May 08, 2009 15.05 15.24 14.87 15.17 370,549 +0.79(+5.47%)
May 07, 2009 15.32 15.49 14.22 14.38 629,817 +0.03(+0.23%)
May 06, 2009 14.38 14.58 14.14 14.35 539,706 +0.97(+7.23%)
May 05, 2009 13.44 13.59 13.22 13.38 406,006 -0.01(-0.06%)
May 04, 2009 13.40 13.49 13.33 13.39 296,292 +0.26(+2.00%)
May 01, 2009 13.16 13.30 13.03 13.13 277,079 +0.11(+0.88%)
Apr 30, 2009 13.35 13.37 12.99 13.01 647,285 -0.25(-1.92%)
Apr 29, 2009 13.12 13.34 13.08 13.27 500,515 +0.27(+2.08%)
Apr 28, 2009 12.81 13.27 12.39 12.99 306,483 -0.22(-1.68%)
Apr 27, 2009 13.36 13.40 13.08 13.22 246,156 -0.31(-2.30%)
Apr 24, 2009 13.56 13.56 13.18 13.53 594,089 +0.21(+1.60%)
Apr 23, 2009 12.54 13.36 12.52 13.31 321,882 +0.84(+6.70%)
Apr 22, 2009 12.26 12.81 12.13 12.48 390,484 -0.65(-4.93%)
Apr 21, 2009 12.22 13.15 12.22 13.13 336,756 +0.81(+6.59%)
Apr 20, 2009 12.23 12.38 12.17 12.31 345,758 -0.29(-2.28%)
Apr 17, 2009 12.33 12.68 12.33 12.60 316,289 +0.27(+2.19%)
Apr 16, 2009 12.38 12.54 12.23 12.33 253,577 +0.23(+1.90%)
Apr 15, 2009 12.05 12.18 11.89 12.10 373,008 +0.25(+2.08%)
Apr 14, 2009 11.79 11.99 11.72 11.86 357,895 +0.28(+2.41%)
Apr 13, 2009 11.31 11.61 11.06 11.58 139,572 +0.32(+2.84%)
Apr 09, 2009 11.27 11.37 10.99 11.26 503,332 +0.33(+3.00%)
Apr 08, 2009 11.00 11.02 10.74 10.93 176,727 -0.07(-0.67%)
Apr 07, 2009 10.97 11.40 10.91 11.00 229,646 -0.38(-3.31%)
Apr 06, 2009 10.98 11.45 10.95 11.38 269,067 +0.14(+1.24%)
Apr 03, 2009 10.95 11.31 10.82 11.24 214,653 +0.34(+3.16%)
Apr 02, 2009 10.76 11.05 10.36 10.90 355,961 +0.52(+4.98%)
Apr 01, 2009 9.822 10.45 9.822 10.38 266,867 +1.33(+14.67%)
Mar 31, 2009 9.502 9.568 8.830 9.051 683,284 -0.50(-5.24%)
Mar 30, 2009 9.682 9.707 9.191 9.551 204,016 -1.09(-10.25%)
Mar 26, 2009 10.29 10.70 10.21 10.64 315,104 +0.39(+3.84%)
Mar 25, 2009 9.576 10.55 9.461 10.25 532,832 +1.00(+10.82%)
Mar 24, 2009 9.412 9.633 9.161 9.248 259,566 -0.27(-2.84%)
Mar 23, 2009 9.223 9.560 9.182 9.519 543,070 +0.35(+3.85%)
Mar 20, 2009 8.354 9.256 8.207 9.166 1,068,826 +0.70(+8.23%)
Mar 19, 2009 8.486 8.690 8.404 8.469 113,241 +0.35(+4.34%)
Mar 18, 2009 7.666 8.117 7.625 8.117 94,694 +0.34(+4.43%)
Mar 17, 2009 7.280 7.772 7.231 7.772 165,479 +0.24(+3.16%)
Mar 16, 2009 7.026 7.641 7.010 7.534 353,781 +1.24(+19.66%)
Mar 13, 2009 6.075 6.411 5.969 6.296 0 +0.25(+4.07%)
Mar 12, 2009 6.042 6.051 5.731 6.051 278,293 +0.00(+0.00%)
Mar 11, 2009 6.141 6.329 5.889 6.051 182,875 +0.02(+0.27%)
Mar 10, 2009 5.960 6.042 5.928 6.034 198,339 +0.27(+4.69%)
Mar 09, 2009 5.837 5.887 5.698 5.764 172,353 -0.17(-2.90%)
Mar 06, 2009 6.280 6.280 5.788 5.936 0 -0.16(-2.56%)
Mar 05, 2009 6.141 6.280 5.903 6.092 348,485 -0.07(-1.07%)
Mar 04, 2009 6.206 6.313 6.083 6.157 423,686 +0.04(+0.67%)
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.