Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Service Corp International (NY: SCI )

72.08 -0.45 (-0.62%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 14, 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 (%)
Jun 30, 2005 6.219 6.266 6.211 6.227 1,238,497 +0.01(+0.12%)
Jun 29, 2005 6.219 6.320 6.211 6.219 543,646 -0.01(-0.12%)
Jun 28, 2005 6.188 6.266 6.173 6.227 978,717 +0.05(+0.75%)
Jun 27, 2005 6.017 6.235 6.010 6.180 3,506,329 -0.03(-0.50%)
Jun 24, 2005 6.134 6.266 6.126 6.211 3,697,333 +0.11(+1.78%)
Jun 23, 2005 6.025 6.165 5.916 6.103 3,184,727 +0.08(+1.29%)
Jun 22, 2005 5.862 6.033 5.862 6.025 11,998,206 +0.16(+2.65%)
Jun 21, 2005 5.823 5.924 5.815 5.870 470,618 +0.03(+0.53%)
Jun 20, 2005 5.854 5.854 5.815 5.839 655,182 -0.02(-0.27%)
Jun 17, 2005 5.823 5.854 5.769 5.854 1,575,427 +0.02(+0.40%)
Jun 16, 2005 5.823 5.846 5.747 5.831 2,996,943 +0.02(+0.27%)
Jun 15, 2005 5.769 5.839 5.722 5.815 1,889,945 +0.00(+0.00%)
Jun 14, 2005 5.753 5.839 5.746 5.815 771,485 +0.05(+0.94%)
Jun 13, 2005 5.761 5.823 5.707 5.761 839,489 -0.02(-0.40%)
Jun 10, 2005 5.808 5.854 5.769 5.784 282,062 -0.04(-0.67%)
Jun 09, 2005 5.784 5.823 5.738 5.823 1,013,492 +0.04(+0.67%)
Jun 08, 2005 5.769 5.839 5.746 5.784 783,205 -0.02(-0.40%)
Jun 07, 2005 5.761 5.878 5.753 5.808 1,210,034 -0.04(-0.66%)
Jun 06, 2005 5.885 5.893 5.808 5.846 3,111,056 -0.02(-0.40%)
Jun 03, 2005 5.901 5.940 5.839 5.870 7,343,664 -0.03(-0.53%)
Jun 02, 2005 5.901 5.940 5.862 5.901 2,752,875 +0.00(+0.00%)
Jun 01, 2005 5.893 5.955 5.862 5.901 9,177,584 +0.02(+0.26%)
May 31, 2005 5.815 5.978 5.815 5.885 4,002,836 +0.04(+0.66%)
May 27, 2005 5.652 5.854 5.637 5.846 3,399,429 +0.18(+3.15%)
May 26, 2005 5.598 5.676 5.551 5.668 2,156,423 +0.10(+1.81%)
May 25, 2005 5.489 5.590 5.489 5.567 2,496,057 +0.05(+0.99%)
May 24, 2005 5.458 5.528 5.458 5.513 4,307,051 +0.02(+0.42%)
May 23, 2005 5.505 5.528 5.435 5.489 4,967,644 +0.01(+0.14%)
May 20, 2005 5.497 5.528 5.474 5.482 1,428,084 -0.03(-0.56%)
May 19, 2005 5.513 5.590 5.489 5.513 1,573,108 +0.00(+0.00%)
May 18, 2005 5.497 5.513 5.450 5.513 1,042,599 +0.00(+0.00%)
May 17, 2005 5.412 5.513 5.412 5.513 2,216,700 +0.10(+1.87%)
May 16, 2005 5.450 5.567 5.388 5.412 1,562,933 -0.01(-0.14%)
May 13, 2005 5.443 5.474 5.401 5.419 517,242 -0.03(-0.57%)
May 12, 2005 5.427 5.520 5.412 5.450 607,786 +0.03(+0.57%)
May 11, 2005 5.388 5.427 5.357 5.419 456,193 -0.01(-0.14%)
May 10, 2005 5.419 5.466 5.373 5.427 372,347 -0.01(-0.14%)
May 09, 2005 5.357 5.482 5.357 5.435 534,501 +0.08(+1.45%)
May 06, 2005 5.373 5.419 5.350 5.357 490,968 -0.04(-0.72%)
May 05, 2005 5.419 5.419 5.326 5.396 3,453,266 -0.05(-0.86%)
May 04, 2005 5.482 5.489 5.388 5.443 1,772,999 -0.06(-1.13%)
May 03, 2005 5.567 5.582 5.497 5.505 763,886 -0.07(-1.25%)
May 02, 2005 5.497 5.614 5.450 5.575 3,494,738 +0.11(+1.99%)
Apr 29, 2005 5.443 5.505 5.427 5.466 1,650,643 +0.04(+0.72%)
Apr 28, 2005 5.435 5.474 5.412 5.427 1,672,538 -0.02(-0.43%)
Apr 27, 2005 5.388 5.489 5.319 5.450 977,429 +0.05(+0.86%)
Apr 26, 2005 5.450 5.450 5.396 5.404 637,924 -0.07(-1.28%)
Apr 25, 2005 5.326 5.497 5.326 5.474 1,344,239 +0.15(+2.77%)
Apr 22, 2005 5.109 5.357 5.062 5.326 949,351 +0.19(+3.63%)
Apr 21, 2005 5.047 5.225 5.047 5.140 2,681,780 +0.03(+0.61%)
Apr 20, 2005 5.249 5.264 5.109 5.109 951,412 -0.16(-2.95%)
Apr 19, 2005 5.435 5.474 5.109 5.264 3,851,888 -0.20(-3.69%)
Apr 18, 2005 5.722 5.784 5.357 5.466 2,563,288 -0.33(-5.63%)
Apr 15, 2005 5.753 5.808 5.722 5.792 849,664 -0.02(-0.27%)
Apr 14, 2005 5.823 5.846 5.784 5.808 680,684 -0.05(-0.80%)
Apr 13, 2005 5.784 5.862 5.769 5.854 712,239 -0.01(-0.13%)
Apr 12, 2005 5.878 5.916 5.839 5.862 653,637 +0.01(+0.13%)
Apr 11, 2005 5.846 5.909 5.823 5.854 1,147,439 -0.02(-0.40%)
Apr 08, 2005 5.885 5.893 5.823 5.878 1,029,720 +0.02(+0.40%)
Apr 07, 2005 5.839 5.878 5.823 5.854 471,649 -0.02(-0.26%)
Apr 06, 2005 5.707 5.870 5.707 5.870 1,242,361 +0.16(+2.86%)
Apr 05, 2005 5.645 5.746 5.614 5.707 1,093,731 +0.03(+0.55%)
Apr 04, 2005 5.629 5.707 5.629 5.676 1,099,785 +0.01(+0.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.