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

Slam Corp (NQ: SLAMU )

11.25 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 27, 2022 9.840 70 -0.02(-0.20%)
May 25, 2022 9.860 5 +0.01(+0.10%)
May 24, 2022 9.800 9.850 9.795 9.850 23,133 +0.00(+0.00%)
May 23, 2022 9.815 9.850 9.815 9.850 254 +0.00(+0.00%)
May 20, 2022 9.800 9.860 9.800 9.850 7,585 -0.03(-0.30%)
May 19, 2022 9.800 9.880 9.800 9.880 6,472 +0.00(+0.00%)
May 18, 2022 9.800 9.880 9.800 9.880 6,622 +0.02(+0.20%)
May 17, 2022 9.800 9.860 9.800 9.860 605 +0.06(+0.61%)
May 16, 2022 9.819 9.819 9.800 9.800 10,513 -0.02(-0.25%)
May 13, 2022 9.820 9.830 9.820 9.825 15,023 +0.00(+0.03%)
May 12, 2022 9.810 9.855 9.810 9.822 1,960 +0.00(+0.02%)
May 11, 2022 9.830 9.844 9.820 9.820 32,350 -0.03(-0.27%)
May 10, 2022 9.860 9.860 9.847 9.847 44,391 -0.03(-0.33%)
May 09, 2022 9.875 9.880 9.875 9.880 6,155 -0.01(-0.10%)
May 06, 2022 9.890 9.890 9.890 9.890 4,221 +0.00(+0.00%)
May 05, 2022 9.890 9.890 9.890 9.890 348 +0.01(+0.05%)
May 04, 2022 9.885 9.885 9.885 9.885 550 -0.02(-0.22%)
May 02, 2022 9.907 3 +0.01(+0.11%)
Apr 29, 2022 9.890 9.900 9.890 9.896 6,109 -0.00(-0.04%)
Apr 28, 2022 9.900 9.900 9.900 9.900 320 -0.00(-0.04%)
Apr 27, 2022 9.910 9.910 9.900 9.904 13,242 +0.00(+0.04%)
Apr 25, 2022 9.900 6 -0.01(-0.09%)
Apr 21, 2022 9.909 70 +0.01(+0.09%)
Apr 19, 2022 9.900 42 +0.01(+0.10%)
Apr 18, 2022 9.890 9.890 9.890 9.890 395 +0.00(+0.00%)
Apr 14, 2022 9.830 9.910 9.830 9.890 1,301 +0.00(+0.00%)
Apr 13, 2022 9.900 9.900 9.890 9.890 11,659 +0.02(+0.15%)
Apr 11, 2022 9.875 288 +0.02(+0.15%)
Apr 08, 2022 9.840 9.860 9.840 9.860 361 +0.02(+0.20%)
Apr 07, 2022 9.840 9.920 9.840 9.840 510 -0.04(-0.35%)
Apr 06, 2022 9.875 9.875 9.875 9.875 211 +0.01(+0.05%)
Apr 05, 2022 9.830 9.880 9.830 9.870 1,833 +0.00(+0.00%)
Apr 01, 2022 9.870 67 +0.01(+0.10%)
Mar 31, 2022 9.820 9.910 9.820 9.860 459 -0.04(-0.40%)
Mar 30, 2022 9.820 9.900 9.820 9.900 1,246 +0.01(+0.07%)
Mar 29, 2022 9.896 9.900 9.890 9.893 440 +0.02(+0.23%)
Mar 28, 2022 9.865 9.870 9.865 9.870 2,713 +0.00(+0.00%)
Mar 25, 2022 9.860 9.870 9.860 9.870 453 +0.01(+0.10%)
Mar 22, 2022 9.860 20 +0.01(+0.10%)
Mar 21, 2022 9.860 9.860 9.850 9.850 1,372 +0.04(+0.41%)
Mar 18, 2022 9.810 9.810 9.810 9.810 176 -0.04(-0.41%)
Mar 17, 2022 9.820 9.860 9.800 9.850 956 +0.00(+0.00%)
Mar 16, 2022 9.810 9.850 9.810 9.850 787 +0.03(+0.34%)
Mar 15, 2022 9.800 9.817 9.800 9.817 1,000 -0.00(-0.03%)
Mar 14, 2022 9.800 9.860 9.790 9.820 160,448 -0.01(-0.09%)
Mar 11, 2022 9.800 9.829 9.800 9.829 670 +0.02(+0.19%)
Mar 10, 2022 9.810 9.810 9.810 9.810 451 -0.01(-0.10%)
Mar 09, 2022 9.855 9.855 9.820 9.820 3,485 +0.00(+0.00%)
Mar 08, 2022 9.810 9.830 9.810 9.820 1,550 +0.00(+0.00%)
Mar 07, 2022 9.860 9.860 9.820 9.820 484 -0.04(-0.41%)
Mar 04, 2022 9.860 9.860 0 -0.03(-0.30%)
Mar 02, 2022 9.890 53 +0.06(+0.61%)
Mar 01, 2022 9.810 9.830 9.810 9.830 36,341 +0.02(+0.19%)
Feb 28, 2022 9.812 9.812 9.812 9.812 456 -0.01(-0.09%)
Feb 25, 2022 9.820 9.820 9.820 9.820 3,759 -0.00(-0.00%)
Feb 24, 2022 9.865 9.865 9.800 9.820 10,799 +0.00(+0.00%)
Feb 23, 2022 9.800 9.840 9.800 9.820 30,467 +0.03(+0.31%)
Feb 18, 2022 9.790 9.790 429 -0.02(-0.20%)
Feb 17, 2022 9.760 9.815 9.760 9.810 2,101 +0.00(+0.00%)
Feb 16, 2022 9.810 9.815 9.810 9.810 5,291 +0.01(+0.09%)
Feb 15, 2022 9.810 9.810 9.800 9.801 3,233 -0.01(-0.09%)
Feb 14, 2022 9.810 9.810 9.810 9.810 1,547 +0.00(+0.00%)
Feb 11, 2022 9.800 9.810 9.800 9.810 1,682 -0.00(-0.01%)
Feb 10, 2022 9.820 9.820 9.811 9.811 1,224 -0.07(-0.70%)
Feb 09, 2022 9.845 9.880 9.800 9.880 2,494 +0.07(+0.70%)
Feb 08, 2022 9.800 9.812 9.800 9.812 587 +0.01(+0.12%)
Feb 07, 2022 9.760 9.900 9.760 9.800 1,450 -0.01(-0.10%)
Feb 04, 2022 9.800 9.851 9.800 9.810 510 -0.02(-0.20%)
Feb 03, 2022 9.830 9.830 9.830 9.830 926 +0.02(+0.20%)
Feb 02, 2022 9.820 9.820 9.810 9.810 1,061 -0.01(-0.10%)
Feb 01, 2022 9.800 9.830 9.800 9.820 104,467 +0.02(+0.15%)
Jan 31, 2022 9.805 9.810 9.800 9.805 3,507 +0.00(+0.04%)
Jan 28, 2022 9.812 9.812 9.780 9.801 10,734 -0.01(-0.09%)
Jan 27, 2022 9.828 9.828 9.810 9.810 1,010 -0.03(-0.26%)
Jan 26, 2022 9.800 9.835 9.800 9.835 4,200 +0.03(+0.31%)
Jan 25, 2022 9.800 9.820 9.800 9.805 1,823 -0.01(-0.06%)
Jan 24, 2022 9.850 9.850 9.800 9.810 19,621 -0.04(-0.41%)
Jan 21, 2022 9.860 9.878 9.850 9.850 16,200 -0.01(-0.10%)
Jan 20, 2022 9.860 9.860 9.860 9.860 598 -0.02(-0.20%)
Jan 18, 2022 9.880 244 -0.01(-0.10%)
Jan 14, 2022 9.890 0 -0.00(-0.00%)
Jan 13, 2022 9.890 9.890 9.890 9.890 2,572 +0.00(+0.00%)
Jan 12, 2022 9.890 9.910 9.890 9.890 2,430 -0.02(-0.25%)
Jan 11, 2022 9.915 9.915 9.915 9.915 890 +0.02(+0.25%)
Jan 10, 2022 9.890 9.890 9.890 9.890 803 -0.00(-0.01%)
Jan 07, 2022 9.891 9.891 9.891 9.891 100 -0.01(-0.09%)
Jan 06, 2022 9.900 9.950 9.900 9.900 6,175 -0.00(-0.05%)
Jan 05, 2022 9.890 9.905 9.890 9.905 1,270 +0.01(+0.15%)
Jan 04, 2022 9.890 9.890 9.890 9.890 5,444 -0.01(-0.10%)
Jan 03, 2022 9.870 9.900 9.870 9.900 2,362 +0.03(+0.30%)
Dec 31, 2021 9.870 9.900 9.870 9.870 1,363 +0.00(+0.00%)
Dec 30, 2021 9.870 9.920 9.870 9.870 28,341 -0.02(-0.20%)
Dec 29, 2021 9.870 9.890 9.870 9.890 318 +0.02(+0.20%)
Dec 28, 2021 9.870 9.870 9.870 9.870 100 -0.05(-0.50%)
Dec 27, 2021 9.920 9.932 9.920 9.920 41,206 +0.03(+0.30%)
Dec 23, 2021 9.870 9.920 9.870 9.890 2,632 -0.06(-0.60%)
Dec 21, 2021 9.950 9.950 9.950 1 +0.06(+0.66%)
Dec 20, 2021 9.900 9.910 9.885 9.885 2,313 -0.02(-0.15%)
Dec 17, 2021 9.910 9.910 9.900 9.900 1,991 -0.02(-0.20%)
Dec 16, 2021 9.905 9.950 9.861 9.920 2,435 -0.03(-0.30%)
Dec 15, 2021 9.910 9.950 9.870 9.950 1,878 +0.02(+0.23%)
Dec 14, 2021 9.861 9.950 9.860 9.927 6,598 +0.00(+0.01%)
Dec 13, 2021 9.930 9.930 9.926 9.926 151,215 -0.00(-0.04%)
Dec 10, 2021 9.920 9.930 9.910 9.930 211,219 +0.00(+0.00%)
Dec 09, 2021 9.930 9.930 9.895 9.930 10,392 +0.00(+0.00%)
Dec 08, 2021 9.900 9.930 9.900 9.930 3,411 -0.00(-0.00%)
Dec 07, 2021 9.930 9.950 9.925 9.930 55,041 -0.02(-0.20%)
Dec 06, 2021 9.880 9.950 9.870 9.950 7,235 +0.05(+0.51%)
Dec 03, 2021 9.871 9.930 9.871 9.900 700 +0.03(+0.30%)
Dec 02, 2021 9.900 9.934 9.870 9.870 4,540 -0.06(-0.60%)
Dec 01, 2021 9.937 9.945 9.890 9.930 9,824 -0.02(-0.20%)
Nov 30, 2021 9.940 9.950 9.935 9.950 6,460 +0.03(+0.30%)
Nov 29, 2021 9.880 9.920 9.880 9.920 1,410 +0.03(+0.30%)
Nov 26, 2021 9.900 9.900 9.860 9.890 4,541 -0.02(-0.16%)
Nov 24, 2021 9.906 9.906 9.906 9.906 238 -0.01(-0.14%)
Nov 22, 2021 9.920 9.920 9.920 93 -0.02(-0.20%)
Nov 19, 2021 9.940 9.940 9.940 9.940 262 +0.01(+0.09%)
Nov 18, 2021 9.931 9.931 9.931 9.931 357 -0.01(-0.11%)
Nov 17, 2021 9.955 9.955 9.942 9.942 1,207 +0.01(+0.11%)
Nov 16, 2021 9.932 9.932 9.932 9.932 258 +0.00(+0.02%)
Nov 15, 2021 9.965 9.965 9.930 9.930 283 -0.04(-0.40%)
Nov 12, 2021 9.960 9.970 9.930 9.970 1,851 +0.04(+0.40%)
Nov 11, 2021 9.950 9.950 9.930 9.930 3,517 -0.02(-0.20%)
Nov 10, 2021 9.950 9.950 6,667 -0.03(-0.31%)
Nov 09, 2021 9.930 9.981 9.930 9.981 55,329 +0.03(+0.31%)
Nov 08, 2021 9.955 9.955 9.935 9.950 25,545 +0.01(+0.10%)
Nov 05, 2021 9.930 9.950 9.930 9.940 33,493 +0.00(+0.03%)
Nov 04, 2021 9.949 9.955 9.937 9.937 1,080 -0.06(-0.63%)
Nov 03, 2021 9.910 10.00 9.910 10.00 9,667 +0.08(+0.81%)
Nov 02, 2021 9.955 9.955 9.910 9.920 4,562 -0.08(-0.80%)
Nov 01, 2021 9.860 10.00 9.910 10.00 15,569 +0.09(+0.91%)
Oct 29, 2021 9.930 9.949 9.910 9.910 3,084 -0.04(-0.40%)
Oct 28, 2021 9.910 9.950 9.890 9.950 201,311 -0.01(-0.10%)
Oct 27, 2021 9.940 9.960 9.920 9.960 1,424 +0.03(+0.30%)
Oct 26, 2021 9.920 9.931 9.931 2,542 -0.01(-0.10%)
Oct 25, 2021 9.900 9.940 9.900 9.940 1,063 +0.05(+0.51%)
Oct 22, 2021 9.900 9.900 9.890 9.890 2,769 -0.01(-0.10%)
Oct 21, 2021 9.900 9.900 9.900 9.900 778 +0.00(+0.00%)
Oct 20, 2021 9.870 9.900 9.860 9.900 5,285 +0.04(+0.41%)
Oct 19, 2021 9.850 9.900 9.849 9.860 2,708 -0.02(-0.20%)
Oct 18, 2021 9.840 9.890 9.840 9.880 39,331 +0.01(+0.07%)
Oct 15, 2021 9.873 9.873 9.873 9.873 299 -0.02(-0.17%)
Oct 14, 2021 9.890 9.890 9.860 9.890 13,552 -0.00(-0.05%)
Oct 13, 2021 9.890 9.920 9.890 9.895 19,596 -0.03(-0.27%)
Oct 12, 2021 9.880 9.940 9.880 9.922 1,877 +0.03(+0.32%)
Oct 11, 2021 9.920 9.930 9.890 9.890 57,415 -0.04(-0.40%)
Oct 08, 2021 9.890 9.940 9.840 9.930 4,888 +0.04(+0.40%)
Oct 07, 2021 9.900 9.900 9.890 9.890 2,605 -0.01(-0.10%)
Oct 06, 2021 9.900 9.920 9.875 9.900 5,254 -0.04(-0.40%)
Oct 05, 2021 9.910 9.940 9.910 9.940 551 -0.01(-0.10%)
Oct 04, 2021 9.890 9.950 9.890 9.950 30,724 -0.01(-0.10%)
Oct 01, 2021 9.900 9.970 9.900 9.960 7,148 +0.06(+0.61%)
Sep 30, 2021 9.920 9.935 9.900 9.900 15,857 +0.00(+0.00%)
Sep 29, 2021 9.875 9.910 9.875 9.900 22,464 +0.00(+0.00%)
Sep 28, 2021 9.900 9.900 9.900 9.900 7,348 +0.00(+0.00%)
Sep 27, 2021 9.900 9.920 9.880 9.900 13,164 +0.00(+0.00%)
Sep 24, 2021 9.880 9.900 9.850 9.900 9,413 +0.03(+0.30%)
Sep 23, 2021 9.835 9.880 9.835 9.870 6,209 +0.00(+0.00%)
Sep 22, 2021 9.840 9.890 9.820 9.870 31,732 -0.02(-0.20%)
Sep 21, 2021 9.880 9.900 9.850 9.890 10,163 +0.04(+0.41%)
Sep 20, 2021 9.810 9.880 9.810 9.850 2,337 -0.02(-0.20%)
Sep 17, 2021 9.860 9.870 9.840 9.870 7,006 +0.01(+0.10%)
Sep 16, 2021 9.850 9.860 9.840 9.860 19,137 -0.01(-0.10%)
Sep 15, 2021 9.880 9.880 9.860 9.870 4,495 +0.03(+0.30%)
Sep 14, 2021 9.830 9.850 9.830 9.840 6,842 -0.02(-0.20%)
Sep 13, 2021 9.860 9.860 9.840 9.860 6,008 +0.02(+0.20%)
Sep 10, 2021 9.848 9.848 9.840 9.840 333 +0.00(+0.05%)
Sep 09, 2021 9.810 9.835 9.810 9.835 4,423 -0.02(-0.25%)
Sep 07, 2021 9.860 9.860 9.860 37 +0.05(+0.51%)
Sep 03, 2021 9.800 9.840 9.800 9.810 18,511 +0.00(+0.00%)
Sep 02, 2021 9.810 9.830 9.810 9.810 12,807 -0.03(-0.30%)
Sep 01, 2021 9.800 9.860 9.800 9.840 3,374 +0.01(+0.10%)
Aug 31, 2021 9.870 9.870 9.810 9.830 7,426 +0.00(+0.00%)
Aug 30, 2021 9.830 9.830 9.830 9.830 17,461 -0.01(-0.05%)
Aug 27, 2021 9.800 9.835 9.800 9.835 1,908 +0.03(+0.25%)
Aug 26, 2021 9.840 9.840 9.800 9.810 15,607 -0.01(-0.10%)
Aug 25, 2021 9.820 9.850 9.800 9.820 33,674 -0.01(-0.10%)
Aug 24, 2021 9.951 9.951 9.830 9.830 3,604 -0.01(-0.10%)
Aug 23, 2021 9.881 9.915 9.840 9.840 4,437 -0.03(-0.30%)
Aug 20, 2021 9.880 9.960 9.850 9.870 30,778 -0.11(-1.05%)
Aug 19, 2021 10.00 10.00 9.960 9.975 45,160 -0.03(-0.25%)
Aug 18, 2021 10.00 10.00 9.980 10.00 16,664 +0.00(+0.00%)
Aug 17, 2021 9.994 10.02 9.980 10.00 14,373 -0.01(-0.05%)
Aug 16, 2021 10.00 10.03 9.990 10.01 9,568 +0.01(+0.05%)
Aug 13, 2021 10.00 10.00 9.970 10.00 52,932 -0.01(-0.10%)
Aug 12, 2021 10.05 10.05 10.00 10.01 41,895 -0.03(-0.34%)
Aug 11, 2021 10.04 10.05 10.03 10.04 2,967 -0.02(-0.16%)
Aug 10, 2021 10.01 10.07 10.01 10.06 202,643 +0.03(+0.25%)
Aug 09, 2021 10.04 10.05 10.02 10.04 5,243 -0.02(-0.21%)
Aug 06, 2021 10.03 10.06 10.02 10.06 4,420 -0.00(-0.04%)
Aug 05, 2021 10.00 10.08 10.00 10.06 2,979 +0.01(+0.10%)
Aug 04, 2021 10.04 10.06 10.04 10.05 17,134 -0.04(-0.40%)
Aug 03, 2021 10.05 10.09 10.04 10.09 408,472 +0.00(+0.00%)
Aug 02, 2021 10.06 10.09 10.02 10.09 16,827 +0.03(+0.30%)
Jul 30, 2021 10.13 10.13 10.00 10.06 33,061 -0.04(-0.40%)
Jul 29, 2021 10.09 10.10 10.05 10.10 847,296 +0.01(+0.10%)
Jul 28, 2021 10.09 10.09 10.05 10.09 3,317 -0.02(-0.18%)
Jul 27, 2021 10.12 10.12 10.10 10.11 1,453 -0.02(-0.22%)
Jul 26, 2021 10.14 10.16 10.03 10.13 137,368 -0.02(-0.20%)
Jul 23, 2021 10.16 10.16 10.12 10.15 16,644 +0.00(+0.00%)
Jul 22, 2021 10.15 10.15 10.15 10.15 7,070 +0.00(+0.00%)
Jul 21, 2021 10.07 10.16 10.07 10.15 15,191 +0.05(+0.50%)
Jul 20, 2021 10.10 10.18 10.10 10.10 165,255 -0.05(-0.49%)
Jul 19, 2021 10.15 10.15 10.06 10.15 44,779 +0.00(+0.00%)
Jul 16, 2021 10.17 10.17 10.13 10.15 29,562 +0.00(+0.00%)
Jul 15, 2021 10.12 10.20 10.12 10.15 30,639 +0.05(+0.50%)
Jul 14, 2021 10.20 10.24 10.08 10.10 1,394,681 +0.12(+1.20%)
Jul 13, 2021 9.980 9.980 9.970 9.980 61,035 -0.02(-0.20%)
Jul 12, 2021 9.960 10.00 9.960 10.00 13,294 +0.01(+0.10%)
Jul 09, 2021 9.950 10.00 9.950 9.990 6,535 +0.00(+0.00%)
Jul 08, 2021 9.960 9.990 9.950 9.990 3,865 -0.01(-0.10%)
Jul 07, 2021 9.950 10.00 9.950 10.00 272,970 +0.02(+0.20%)
Jul 02, 2021 9.980 9.980 9.980 132 -0.01(-0.10%)
Jul 01, 2021 9.980 9.990 9.960 9.990 3,913 +0.01(+0.10%)
Jun 30, 2021 9.950 9.990 9.950 9.980 16,258 -0.01(-0.10%)
Jun 29, 2021 9.980 9.990 9.950 9.990 2,281 +0.01(+0.10%)
Jun 28, 2021 9.950 9.990 9.950 9.980 16,976 +0.01(+0.10%)
Jun 25, 2021 9.980 10.00 9.960 9.970 6,594 -0.01(-0.10%)
Jun 24, 2021 9.950 9.991 9.950 9.980 7,909 -0.01(-0.10%)
Jun 23, 2021 9.950 9.990 9.950 9.990 1,088 +0.01(+0.10%)
Jun 22, 2021 9.980 9.980 9.950 9.980 56,213 +0.00(+0.00%)
Jun 21, 2021 9.950 9.980 9.950 9.980 16,635 +0.00(+0.00%)
Jun 18, 2021 9.960 9.990 9.960 9.980 17,924 +0.00(+0.05%)
Jun 17, 2021 9.960 10.00 9.960 9.975 2,462 -0.01(-0.15%)
Jun 16, 2021 9.970 10.00 9.960 9.990 10,983 -0.01(-0.10%)
Jun 15, 2021 9.992 10.00 9.992 10.00 47,708 +0.00(+0.00%)
Jun 14, 2021 9.990 10.00 9.980 10.00 2,232 -0.02(-0.20%)
Jun 11, 2021 9.950 10.02 9.950 10.02 44,710 +0.02(+0.22%)
Jun 10, 2021 9.970 10.00 9.950 9.998 8,499 +0.01(+0.08%)
Jun 09, 2021 9.950 9.990 9.950 9.990 25,871 +0.00(+0.00%)
Jun 08, 2021 9.950 10.00 9.950 9.990 21,624 +0.00(+0.00%)
Jun 07, 2021 9.950 9.990 9.950 9.990 3,835 +0.01(+0.10%)
Jun 04, 2021 9.950 9.990 9.950 9.980 3,759 +0.03(+0.30%)
Jun 03, 2021 9.970 9.990 9.950 9.950 4,976 -0.02(-0.20%)
Jun 02, 2021 9.952 9.990 9.952 9.970 1,917 -0.03(-0.30%)
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.