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, 2013 1168 1177 1153 1154 0 -17.03(-1.45%)
May 30, 2013 1169 1182 1163 1171 0 +2.31(+0.20%)
May 29, 2013 1170 1179 1159 1169 0 -7.67(-0.65%)
May 28, 2013 1182 1190 1171 1176 0 +6.00(+0.51%)
May 27, 2013 1163 1174 1158 1170 0 -0.03(-0.00%)
May 24, 2013 1163 1174 1158 1170 0 +1.15(+0.10%)
May 23, 2013 1161 1177 1156 1169 0 -2.91(-0.25%)
May 22, 2013 1180 1194 1166 1172 0 -6.24(-0.53%)
May 21, 2013 1177 1187 1170 1178 0 +2.24(+0.19%)
May 20, 2013 1174 1184 1168 1176 0 +0.01(+0.00%)
May 17, 2013 1170 1181 1163 1176 0 +9.38(+0.80%)
May 16, 2013 1167 1178 1160 1167 0 -3.44(-0.29%)
May 15, 2013 1163 1176 1156 1170 0 +13.66(+1.18%)
May 13, 2013 1153 1162 1148 1157 0 +0.91(+0.08%)
May 10, 2013 1153 1160 1146 1156 0 +3.14(+0.27%)
May 09, 2013 1157 1163 1147 1153 0 -5.77(-0.50%)
May 08, 2013 1152 1163 1147 1158 0 +4.18(+0.36%)
May 07, 2013 1152 1160 1144 1154 0 +5.53(+0.48%)
May 06, 2013 1148 1155 1140 1149 0 +1.76(+0.15%)
May 03, 2013 1147 1151 1137 1147 0 +8.45(+0.74%)
May 02, 2013 1131 1143 1126 1138 0 +9.21(+0.82%)
May 01, 2013 1135 1144 1125 1129 0 -5.51(-0.49%)
Apr 30, 2013 1132 1141 1123 1135 0 +3.29(+0.29%)
Apr 29, 2013 1126 1137 1121 1131 0 +8.34(+0.74%)
Apr 26, 2013 1120 1128 1117 1123 0 -2.03(-0.18%)
Apr 25, 2013 1125 1135 1117 1125 0 +2.94(+0.26%)
Apr 24, 2013 1122 1134 1113 1122 0 -2.99(-0.27%)
Apr 23, 2013 1119 1130 1110 1125 0 +11.12(+1.00%)
Apr 22, 2013 1111 1120 1102 1114 0 +5.40(+0.49%)
Apr 19, 2013 1102 1115 1095 1109 0 +7.58(+0.69%)
Apr 18, 2013 1110 1116 1093 1101 0 -6.41(-0.58%)
Apr 17, 2013 1115 1120 1099 1108 0 -15.08(-1.34%)
Apr 16, 2013 1118 1127 1110 1123 0 +13.03(+1.17%)
Apr 15, 2013 1125 1132 1108 1110 0 -21.78(-1.93%)
Apr 12, 2013 1129 1137 1122 1131 0 -1.65(-0.15%)
Apr 11, 2013 1129 1140 1124 1133 0 +2.50(+0.22%)
Apr 10, 2013 1121 1135 1118 1130 0 +12.71(+1.14%)
Apr 09, 2013 1115 1124 1108 1118 0 +4.62(+0.42%)
Apr 08, 2013 1106 1115 1099 1113 0 +5.69(+0.51%)
Apr 05, 2013 1100 1110 1094 1107 0 -5.18(-0.47%)
Apr 04, 2013 1109 1118 1104 1113 0 +4.39(+0.40%)
Apr 03, 2013 1119 1123 1104 1108 0 -9.37(-0.84%)
Apr 02, 2013 1114 1123 1109 1118 0 +6.39(+0.58%)
Apr 01, 2013 1113 1120 1105 1111 0 -3.59(-0.32%)
Mar 28, 2013 1113 1120 1107 1115 0 +1.41(+0.13%)
Mar 27, 2013 1109 1118 1104 1113 0 -2.34(-0.21%)
Mar 26, 2013 1112 1120 1107 1116 0 +7.32(+0.66%)
Mar 25, 2013 1115 1120 1103 1108 0 -3.52(-0.32%)
Mar 22, 2013 1106 1116 1102 1112 0 +9.04(+0.82%)
Mar 21, 2013 1105 1113 1099 1103 0 -9.74(-0.88%)
Mar 20, 2013 1113 1120 1106 1113 0 +5.14(+0.46%)
Mar 19, 2013 1111 1116 1099 1108 0 -0.21(-0.02%)
Mar 18, 2013 1102 1115 1099 1108 0 -4.39(-0.39%)
Mar 15, 2013 1109 1118 1103 1112 0 -0.72(-0.06%)
Mar 14, 2013 1109 1116 1104 1113 0 +7.38(+0.67%)
Mar 13, 2013 1105 1110 1099 1105 0 +1.05(+0.10%)
Mar 12, 2013 1108 1113 1099 1104 0 -4.14(-0.37%)
Mar 11, 2013 1104 1112 1098 1109 0 +3.57(+0.32%)
Mar 08, 2013 1105 1111 1098 1105 0 +2.56(+0.23%)
Mar 07, 2013 1100 1108 1095 1102 0 +3.45(+0.31%)
Mar 06, 2013 1101 1107 1093 1099 0 +1.32(+0.12%)
Mar 05, 2013 1093 1104 1089 1098 0 +10.59(+0.97%)
Mar 04, 2013 1081 1090 1075 1087 0 +3.78(+0.35%)
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.