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

(NY: SGHC )

3.710 -0.030 (-0.80%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 3.620 3.770 3.575 3.740 1,129,462 +0.11(+3.03%)
Sep 30, 2024 3.500 3.630 3.490 3.630 350,891 +0.10(+2.83%)
Sep 27, 2024 3.540 3.550 3.440 3.530 1,091,100 +0.06(+1.73%)
Sep 26, 2024 3.640 3.640 3.465 3.470 388,406 -0.11(-3.07%)
Sep 25, 2024 3.640 3.660 3.575 3.580 330,129 -0.06(-1.65%)
Sep 24, 2024 3.620 3.700 3.560 3.640 306,945 +0.04(+1.11%)
Sep 23, 2024 3.650 3.675 3.580 3.600 267,393 -0.02(-0.55%)
Sep 20, 2024 3.700 3.720 3.580 3.620 1,458,821 -0.10(-2.69%)
Sep 19, 2024 3.760 3.760 3.600 3.720 1,108,417 +0.10(+2.76%)
Sep 18, 2024 3.580 3.725 3.570 3.620 478,875 +0.02(+0.56%)
Sep 17, 2024 3.600 3.640 3.500 3.600 283,593 +0.07(+1.98%)
Sep 16, 2024 3.590 3.610 3.510 3.530 330,089 -0.04(-1.12%)
Sep 13, 2024 3.500 3.600 3.470 3.570 683,204 +0.07(+2.00%)
Sep 12, 2024 3.510 3.535 3.465 3.500 322,586 +0.00(+0.00%)
Sep 11, 2024 3.450 3.500 3.380 3.500 231,254 +0.00(+0.00%)
Sep 10, 2024 3.410 3.500 3.375 3.500 380,008 +0.09(+2.64%)
Sep 09, 2024 3.300 3.455 3.290 3.410 397,458 +0.09(+2.71%)
Sep 06, 2024 3.480 3.490 3.320 3.320 419,223 -0.15(-4.32%)
Sep 05, 2024 3.490 3.505 3.430 3.470 358,408 -0.02(-0.57%)
Sep 04, 2024 3.380 3.490 3.360 3.490 309,861 +0.08(+2.35%)
Sep 03, 2024 3.400 3.450 3.350 3.410 419,559 -0.04(-1.16%)
Aug 30, 2024 3.430 3.460 3.340 3.450 356,336 +0.05(+1.47%)
Aug 29, 2024 3.320 3.430 3.300 3.400 313,204 +0.08(+2.41%)
Aug 28, 2024 3.300 3.340 3.260 3.320 265,970 +0.01(+0.30%)
Aug 27, 2024 3.340 3.370 3.290 3.310 334,535 -0.07(-2.07%)
Aug 26, 2024 3.460 3.460 3.350 3.380 249,282 -0.02(-0.59%)
Aug 23, 2024 3.270 3.420 3.260 3.400 407,906 +0.14(+4.29%)
Aug 22, 2024 3.300 3.310 3.240 3.260 176,763 -0.05(-1.51%)
Aug 21, 2024 3.300 3.310 3.220 3.310 187,810 +0.05(+1.53%)
Aug 20, 2024 3.310 3.310 3.225 3.260 199,689 -0.06(-1.81%)
Aug 19, 2024 3.280 3.340 3.265 3.320 291,036 +0.03(+0.91%)
Aug 16, 2024 3.230 3.300 3.185 3.290 419,525 +0.06(+1.86%)
Aug 15, 2024 3.220 3.250 3.165 3.230 1,061,739 +0.12(+3.86%)
Aug 14, 2024 3.150 3.200 3.090 3.110 404,514 -0.02(-0.64%)
Aug 13, 2024 3.070 3.140 3.030 3.130 445,281 +0.09(+2.96%)
Aug 12, 2024 3.010 3.060 2.940 3.040 625,887 +0.01(+0.33%)
Aug 09, 2024 3.150 3.180 3.030 3.030 261,617 -0.14(-4.42%)
Aug 08, 2024 3.140 3.210 3.101 3.170 329,142 +0.09(+2.92%)
Aug 07, 2024 3.340 3.380 3.055 3.080 642,674 -0.30(-8.88%)
Aug 06, 2024 3.350 3.470 3.340 3.380 641,709 +0.00(+0.00%)
Aug 05, 2024 3.440 3.475 3.310 3.380 603,775 -0.28(-7.65%)
Aug 02, 2024 3.590 3.730 3.570 3.660 558,523 -0.11(-2.92%)
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.