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

Service Corp International (NY: SCI )

69.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2011 8.783 8.887 8.744 8.831 858,015 +0.02(+0.27%)
Mar 30, 2011 8.608 8.887 8.608 8.807 919,210 +0.21(+2.41%)
Mar 29, 2011 8.528 8.624 8.432 8.600 1,297,076 +0.04(+0.47%)
Mar 28, 2011 8.624 8.736 8.512 8.560 1,390,012 -0.01(-0.09%)
Mar 25, 2011 8.592 8.696 8.560 8.568 1,088,871 +0.03(+0.37%)
Mar 24, 2011 8.704 8.744 8.536 8.536 1,940,699 -0.13(-1.47%)
Mar 23, 2011 8.624 8.768 8.552 8.664 1,035,044 +0.01(+0.09%)
Mar 22, 2011 8.736 8.760 8.616 8.656 539,839 -0.04(-0.46%)
Mar 21, 2011 8.680 8.720 8.648 8.696 1,313,000 +0.23(+2.74%)
Mar 18, 2011 8.632 8.632 8.161 8.464 2,060,087 -0.02(-0.28%)
Mar 17, 2011 8.488 8.552 8.464 8.488 815,395 +0.09(+1.05%)
Mar 16, 2011 8.464 8.528 8.320 8.400 1,010,558 -0.08(-0.94%)
Mar 15, 2011 8.448 8.552 8.432 8.480 895,106 -0.09(-1.03%)
Mar 14, 2011 8.624 8.704 8.464 8.568 1,053,069 -0.14(-1.56%)
Mar 11, 2011 8.640 8.744 8.560 8.704 640,579 +0.07(+0.83%)
Mar 10, 2011 8.688 8.736 8.584 8.632 852,063 -0.19(-2.17%)
Mar 09, 2011 8.807 8.895 8.688 8.823 862,064 -0.02(-0.18%)
Mar 08, 2011 8.704 8.903 8.624 8.839 1,152,273 +0.11(+1.28%)
Mar 07, 2011 8.783 8.846 8.632 8.728 1,106,156 -0.05(-0.55%)
Mar 04, 2011 8.775 8.799 8.680 8.775 985,094 -0.02(-0.27%)
Mar 03, 2011 8.712 8.823 8.672 8.799 1,241,062 +0.14(+1.57%)
Mar 02, 2011 8.504 8.768 8.504 8.664 1,412,397 +0.19(+2.26%)
Mar 01, 2011 8.696 8.752 8.400 8.472 1,619,268 -0.23(-2.66%)
Feb 28, 2011 8.696 8.752 8.624 8.704 2,138,712 +0.03(+0.37%)
Feb 25, 2011 8.368 8.672 8.344 8.672 2,332,246 +0.38(+4.62%)
Feb 24, 2011 8.424 8.448 8.248 8.288 2,438,592 -0.10(-1.14%)
Feb 23, 2011 8.608 8.656 8.296 8.384 1,831,281 -0.19(-2.23%)
Feb 22, 2011 8.815 8.831 8.528 8.576 2,420,666 -0.31(-3.50%)
Feb 18, 2011 8.879 8.911 8.768 8.887 2,713,266 +0.02(+0.18%)
Feb 17, 2011 8.791 8.943 8.768 8.871 1,723,425 +0.03(+0.36%)
Feb 16, 2011 8.871 8.983 8.783 8.839 2,087,932 +0.00(+0.00%)
Feb 15, 2011 8.855 8.903 8.760 8.839 1,429,709 -0.04(-0.45%)
Feb 14, 2011 8.855 8.983 8.783 8.879 1,472,630 +0.03(+0.36%)
Feb 11, 2011 8.576 8.983 8.464 8.847 3,636,318 +0.24(+2.78%)
Feb 10, 2011 7.274 8.656 7.274 8.608 7,063,545 +1.35(+18.59%)
Feb 09, 2011 7.306 7.330 7.250 7.258 898,321 -0.06(-0.87%)
Feb 08, 2011 7.186 7.322 7.186 7.322 778,278 +0.13(+1.78%)
Feb 07, 2011 7.178 7.210 7.116 7.194 890,818 +0.02(+0.33%)
Feb 04, 2011 7.123 7.170 7.059 7.170 737,118 +0.06(+0.79%)
Feb 03, 2011 7.043 7.147 6.931 7.115 591,238 +0.05(+0.68%)
Feb 02, 2011 7.123 7.163 7.019 7.067 886,497 -0.09(-1.23%)
Feb 01, 2011 6.979 7.178 6.891 7.155 1,048,479 +0.23(+3.34%)
Jan 31, 2011 6.955 7.003 6.899 6.923 950,728 +0.00(+0.00%)
Jan 28, 2011 7.011 7.043 6.899 6.923 846,731 -0.09(-1.25%)
Jan 27, 2011 6.915 7.051 6.883 7.011 893,951 +0.07(+1.04%)
Jan 26, 2011 6.923 6.947 6.859 6.939 655,065 +0.06(+0.93%)
Jan 25, 2011 6.891 6.939 6.787 6.875 782,110 -0.06(-0.92%)
Jan 24, 2011 6.851 6.967 6.835 6.939 724,643 +0.08(+1.16%)
Jan 21, 2011 6.907 6.923 6.843 6.859 675,450 +0.02(+0.23%)
Jan 20, 2011 6.835 6.931 6.787 6.843 810,383 -0.02(-0.35%)
Jan 19, 2011 6.891 6.947 6.795 6.867 1,428,961 -0.06(-0.81%)
Jan 18, 2011 6.803 6.923 6.675 6.923 1,728,090 +0.09(+1.28%)
Jan 14, 2011 6.715 6.851 6.683 6.835 1,253,815 +0.10(+1.54%)
Jan 13, 2011 6.659 6.748 6.651 6.731 1,452,091 +0.06(+0.84%)
Jan 12, 2011 6.580 6.699 6.532 6.675 979,988 +0.16(+2.45%)
Jan 11, 2011 6.500 6.548 6.404 6.516 1,102,731 +0.02(+0.24%)
Jan 10, 2011 6.404 6.548 6.357 6.500 1,389,497 +0.05(+0.74%)
Jan 07, 2011 6.587 6.603 6.428 6.452 895,498 -0.12(-1.81%)
Jan 06, 2011 6.524 6.611 6.452 6.571 1,074,482 +0.04(+0.61%)
Jan 05, 2011 6.492 6.587 6.436 6.532 1,359,669 +0.01(+0.12%)
Jan 04, 2011 6.619 6.635 6.484 6.524 825,921 -0.08(-1.20%)
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.