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

Summit Financial Gp (NQ: SMMF )

25.70 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 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 (%)
Jan 28, 2010 3.050 3.058 3.058 3.058 1,420 -0.02(-0.50%)
Jan 26, 2010 3.073 3.073 3.073 3.073 0 +0.09(+3.11%)
Jan 25, 2010 2.981 2.981 2.981 2.981 258 -0.09(-3.02%)
Jan 22, 2010 3.054 3.074 2.996 3.074 6,934 +0.12(+4.20%)
Jan 21, 2010 3.058 3.074 2.950 2.950 3,939 +0.11(+3.81%)
Jan 20, 2010 2.841 2.841 2.841 2.841 258 +0.00(+0.00%)
Jan 19, 2010 2.841 2.841 2.841 2.841 129 +0.00(+0.01%)
Jan 15, 2010 3.019 2.841 2.841 2.841 3,745 -0.22(-7.09%)
Jan 12, 2010 3.081 3.058 3.058 3.058 5,812 -0.02(-0.75%)
Jan 11, 2010 3.081 3.081 3.081 3.081 745 +0.06(+2.05%)
Jan 08, 2010 3.081 3.081 2.973 3.019 7,130 -0.03(-1.02%)
Jan 07, 2010 3.012 3.050 3.004 3.050 2,066 +0.09(+2.97%)
Jan 06, 2010 2.965 2.965 2.962 2.962 678 +0.04(+1.23%)
Jan 05, 2010 2.926 2.926 2.926 2.926 258 -0.13(-4.30%)
Jan 04, 2010 3.081 3.081 3.057 3.058 904 +0.12(+3.95%)
Dec 31, 2009 3.004 2.942 2.942 2.942 12,141 -0.12(-3.80%)
Dec 30, 2009 2.996 3.097 2.996 3.058 5,192 +0.03(+1.02%)
Dec 29, 2009 2.988 3.085 2.981 3.027 8,137 +0.05(+1.56%)
Dec 28, 2009 3.019 3.019 2.981 2.981 7,375 -0.04(-1.28%)
Dec 24, 2009 3.027 3.027 3.019 3.019 2,111 +0.00(+0.00%)
Dec 22, 2009 3.019 3.019 3.019 3.019 0 -0.07(-2.26%)
Dec 21, 2009 3.089 3.097 3.089 3.089 3,992 +0.07(+2.31%)
Dec 18, 2009 3.097 3.097 3.019 3.019 2,215 +0.00(+0.00%)
Dec 17, 2009 3.063 3.081 3.019 3.019 1,705 +0.00(+0.00%)
Dec 16, 2009 3.035 3.083 2.981 3.019 10,200 -0.10(-3.23%)
Dec 15, 2009 3.004 3.120 3.004 3.120 994 -0.16(-4.95%)
Dec 14, 2009 2.996 3.290 2.981 3.283 5,028 +0.19(+6.00%)
Dec 11, 2009 3.097 3.097 3.019 3.097 5,671 +0.12(+3.89%)
Dec 10, 2009 3.174 3.221 2.981 2.981 3,422 -0.17(-5.40%)
Dec 09, 2009 3.151 3.151 3.151 3.151 258 +0.13(+4.36%)
Dec 08, 2009 3.097 3.112 3.019 3.019 6,807 -0.22(-6.70%)
Dec 04, 2009 3.236 3.236 3.236 3.236 0 -0.04(-1.18%)
Dec 03, 2009 3.104 3.282 3.104 3.275 1,872 -0.01(-0.23%)
Dec 02, 2009 3.128 3.282 3.112 3.282 1,614 +0.01(+0.23%)
Dec 01, 2009 3.112 3.275 3.074 3.275 2,331 +0.23(+7.50%)
Nov 30, 2009 3.058 3.321 3.035 3.046 1,291 +0.02(+0.63%)
Nov 25, 2009 3.019 3.027 3.027 3.027 2,325 -0.27(-8.32%)
Nov 24, 2009 3.058 3.302 3.058 3.302 645 +0.20(+6.36%)
Nov 23, 2009 3.120 3.120 3.104 3.104 1,654 -0.19(-5.65%)
Nov 20, 2009 3.290 3.290 3.290 3.290 560 +0.00(+0.00%)
Nov 19, 2009 3.290 3.290 3.290 3.290 710 -0.01(-0.23%)
Nov 16, 2009 3.298 3.298 3.298 3.298 0 -0.16(-4.72%)
Nov 13, 2009 3.283 3.461 3.283 3.461 1,663 +0.17(+5.20%)
Nov 12, 2009 3.283 3.290 3.283 3.290 645 -0.02(-0.70%)
Nov 10, 2009 3.314 3.314 3.314 3.314 0 -0.17(-4.89%)
Nov 09, 2009 3.484 3.484 3.484 3.484 387 +0.00(+0.00%)
Nov 06, 2009 3.484 3.484 3.484 3.484 516 +0.05(+1.58%)
Nov 05, 2009 3.484 3.484 3.364 3.430 6,101 -0.05(-1.55%)
Nov 04, 2009 3.422 3.484 3.422 3.484 5,622 +0.19(+5.63%)
Nov 03, 2009 3.352 3.352 3.283 3.298 6,258 -0.01(-0.15%)
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.