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

Southern Its International Inc (OP: SITS )

0.0619 +0.0014 (+2.31%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.0840 0.0990 0.0700 0.0900 284,986 +0.01(+7.14%)
Nov 22, 2021 0.0840 0.0840 0.0840 0 +0.01(+7.69%)
Nov 19, 2021 0.0781 0.0790 0.0780 0.0780 17,000 -0.00(-1.27%)
Nov 18, 2021 0.0723 0.0790 0.0723 0.0790 61,260 +0.00(+0.00%)
Nov 17, 2021 0.0790 0.0790 0.0745 0.0790 68,200 +0.00(+5.33%)
Nov 16, 2021 0.0800 0.0800 0.0615 0.0750 16,000 -0.01(-6.25%)
Nov 15, 2021 0.0819 0.0820 0.0765 0.0800 61,900 -0.00(-3.61%)
Nov 12, 2021 0.0750 0.0830 0.0705 0.0830 355,908 +0.01(+6.41%)
Nov 11, 2021 0.0780 0.0780 0.0780 0.0780 5,001 -0.00(-5.80%)
Nov 09, 2021 0.0600 0.0828 0.0600 0.0828 3,800 -0.00(-0.24%)
Nov 08, 2021 0.0683 0.0830 0.0622 0.0830 14,050 +0.00(+0.00%)
Nov 05, 2021 0.0503 0.0830 0.0503 0.0830 123,190 +0.00(+0.36%)
Nov 03, 2021 0.0827 0.0827 0.0827 0 +0.00(+3.37%)
Oct 28, 2021 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Oct 26, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 22, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 21, 2021 0.0750 0.0750 0.0700 0.0750 55,300 -0.01(-10.71%)
Oct 20, 2021 0.0750 0.0840 0.0750 0.0840 1,660 +0.01(+11.26%)
Oct 15, 2021 0.0755 0.0755 0.0755 0 -0.01(-9.90%)
Oct 14, 2021 0.0810 0.0838 0.0810 0.0838 17,900 -0.00(-0.24%)
Oct 12, 2021 0.0840 0.0840 0.0840 0 +0.01(+8.67%)
Oct 11, 2021 0.0736 0.0773 0.0736 0.0773 1,704 -0.01(-7.98%)
Oct 08, 2021 0.0750 0.0840 0.0651 0.0840 143,276 +0.01(+9.09%)
Oct 07, 2021 0.0777 0.0777 0.0770 0.0770 50,129 +0.00(+2.67%)
Oct 06, 2021 0.0808 0.0810 0.0750 0.0750 355,000 -0.01(-7.29%)
Oct 05, 2021 0.0750 0.0839 0.0746 0.0809 65,100 -0.00(-1.34%)
Oct 04, 2021 0.0615 0.0830 0.0615 0.0820 184,104 +0.01(+13.42%)
Oct 01, 2021 0.0616 0.0799 0.0615 0.0723 27,500 -0.01(-13.93%)
Sep 30, 2021 0.0750 0.0840 0.0702 0.0840 47,811 +0.01(+12.00%)
Sep 29, 2021 0.0750 0.0750 0.0750 0.0750 30,500 +0.01(+22.95%)
Sep 28, 2021 0.0750 0.0750 0.0610 0.0610 5,750 -0.01(-14.08%)
Sep 27, 2021 0.0710 0.0710 0.0600 0.0710 32,500 -0.00(-5.33%)
Sep 24, 2021 0.0650 0.0750 0.0610 0.0750 47,060 +0.01(+15.38%)
Sep 23, 2021 0.0665 0.0720 0.0610 0.0650 38,465 -0.01(-9.72%)
Sep 22, 2021 0.0731 0.0731 0.0720 0.0720 20,000 -0.01(-14.29%)
Sep 21, 2021 0.0710 0.0840 0.0710 0.0840 7,718 +0.00(+0.00%)
Sep 20, 2021 0.0790 0.0840 0.0755 0.0840 215,484 +0.00(+0.00%)
Sep 16, 2021 0.0840 0.0840 0.0840 50 +0.00(+0.00%)
Sep 14, 2021 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Sep 13, 2021 0.0650 0.0840 0.0650 0.0840 3,920 +0.00(+1.20%)
Sep 09, 2021 0.0830 0.0830 0.0830 0 -0.00(-1.19%)
Sep 08, 2021 0.0820 0.0840 0.0800 0.0840 50,500 +0.00(+0.00%)
Sep 07, 2021 0.0830 0.0840 0.0789 0.0840 91,900 +0.00(+0.00%)
Sep 03, 2021 0.0728 0.0840 0.0728 0.0840 5,220 +0.00(+3.70%)
Sep 02, 2021 0.0816 0.0830 0.0711 0.0810 44,501 -0.00(-2.41%)
Sep 01, 2021 0.0735 0.0830 0.0680 0.0830 106,457 -0.00(-1.19%)
Aug 31, 2021 0.0730 0.0990 0.0730 0.0840 32,001 -0.01(-6.67%)
Aug 27, 2021 0.0900 0.0900 0.0900 4 +0.00(+4.65%)
Aug 26, 2021 0.0750 0.0900 0.0610 0.0860 840,100 +0.01(+14.67%)
Aug 24, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 23, 2021 0.0746 0.0750 0.0681 0.0750 38,118 -0.00(-3.60%)
Aug 20, 2021 0.0651 0.0778 0.0650 0.0778 265,500 +0.00(+1.57%)
Aug 19, 2021 0.0779 0.0779 0.0650 0.0766 221,000 +0.00(+2.13%)
Aug 18, 2021 0.0700 0.0750 0.0660 0.0750 268,672 +0.00(+7.14%)
Aug 17, 2021 0.0601 0.0700 0.0601 0.0700 438,999 -0.00(-4.24%)
Aug 16, 2021 0.0528 0.0766 0.0528 0.0731 39,800 -0.00(-5.92%)
Aug 13, 2021 0.0690 0.0779 0.0605 0.0777 248,229 +0.01(+13.43%)
Aug 12, 2021 0.0650 0.0700 0.0600 0.0685 57,000 +0.00(+6.20%)
Aug 11, 2021 0.0645 0.0690 0.0645 0.0645 212,106 -0.00(-6.52%)
Aug 09, 2021 0.0690 0.0690 0.0690 0 +0.01(+19.79%)
Aug 06, 2021 0.0631 0.0631 0.0576 0.0576 29,000 -0.01(-14.03%)
Aug 05, 2021 0.0645 0.0670 0.0600 0.0670 458,485 +0.00(+0.00%)
Aug 04, 2021 0.0670 0.0670 0.0670 0.0670 164,000 +0.00(+0.00%)
Aug 03, 2021 0.0650 0.0670 0.0650 0.0670 412,000 +0.00(+3.88%)
Aug 02, 2021 0.0650 0.0650 0.0645 0.0645 552,015 +0.00(+7.50%)
Jul 30, 2021 0.0513 0.0600 0.0513 0.0600 393,000 +0.00(+9.09%)
Jul 29, 2021 0.0480 0.0550 0.0432 0.0550 310,000 +0.00(+0.00%)
Jul 28, 2021 0.0550 0.0550 0.0550 0.0550 51,500 -0.01(-20.06%)
Jul 27, 2021 0.0688 0.0688 0.0688 0.0688 5,000 +0.02(+37.60%)
Jul 26, 2021 0.0500 0.0500 0.0485 0.0500 371,000 +0.01(+24.38%)
Jul 23, 2021 0.0402 0.0402 0.0401 0.0402 16,004 -0.01(-19.60%)
Jul 22, 2021 0.0555 0.0720 0.0254 0.0500 313,081 +0.00(+0.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0.0500 250,000 +0.00(+0.00%)
Jul 20, 2021 0.0499 0.0500 0.0499 0.0500 206,000 +0.00(+0.00%)
Jul 19, 2021 0.0500 0.0500 0.0500 0.0500 205,000 +0.00(+0.00%)
Jul 16, 2021 0.0425 0.0510 0.0425 0.0500 350,000 +0.01(+18.76%)
Jul 15, 2021 0.0440 0.0440 0.0421 0.0421 260,000 -0.00(-4.32%)
Jul 13, 2021 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jul 12, 2021 0.0520 0.0700 0.0420 0.0440 338,240 +0.00(+7.32%)
Jul 09, 2021 0.0525 0.0535 0.0410 0.0410 237,668 -0.01(-19.61%)
Jul 08, 2021 0.0510 0.0510 0.0510 0.0510 20,000 -0.00(-8.11%)
Jun 29, 2021 0.0555 0.0555 0.0555 0 +0.01(+11.00%)
Jun 25, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 23, 2021 0.0500 0.0500 0.0500 0 -0.01(-10.23%)
Jun 22, 2021 0.0525 0.0557 0.0525 0.0557 5,000 +0.01(+11.40%)
Jun 17, 2021 0.0500 0.0500 0.0500 15 +0.00(+0.00%)
Jun 15, 2021 0.0500 0.0500 0.0500 5 -0.00(-0.79%)
Jun 14, 2021 0.0597 0.0597 0.0504 0.0504 4,250 -0.00(-8.36%)
Jun 09, 2021 0.0550 0.0550 0.0550 0 +0.00(+8.91%)
Jun 04, 2021 0.0505 0.0505 0.0505 0 -0.00(-0.98%)
Jun 03, 2021 0.0550 0.0550 0.0510 0.0510 15,000 -0.01(-11.30%)
May 27, 2021 0.0575 0.0575 0.0575 0 -0.01(-11.40%)
May 24, 2021 0.0649 0.0649 0.0649 0 -0.00(-3.85%)
May 19, 2021 0.0675 0.0675 0.0675 0 -0.00(-3.57%)
May 18, 2021 0.0700 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
May 14, 2021 0.0700 0.0700 0.0700 8 +0.00(+0.00%)
May 13, 2021 0.0710 0.0710 0.0700 0.0700 23,275 -0.01(-12.50%)
May 12, 2021 0.0800 0.0800 0.0800 0.0800 1,887 +0.01(+11.11%)
May 10, 2021 0.0720 0.0720 0.0720 10 +0.00(+0.00%)
May 07, 2021 0.0940 0.0940 0.0720 0.0720 74,007 -0.02(-23.40%)
May 06, 2021 0.0870 0.0940 0.0870 0.0940 24,193 +0.01(+8.05%)
May 05, 2021 0.0860 0.0870 0.0860 0.0870 16,007 -0.00(-2.79%)
May 04, 2021 0.0865 0.0940 0.0865 0.0895 61,222 +0.00(+3.47%)
May 03, 2021 0.0652 0.0865 0.0652 0.0865 53,315 +0.01(+8.81%)
Apr 30, 2021 0.0600 0.0795 0.0600 0.0795 133,600 +0.02(+37.07%)
Apr 29, 2021 0.0586 0.0616 0.0580 0.0580 2,200 -0.01(-10.49%)
Apr 28, 2021 0.0615 0.0648 0.0615 0.0648 17,000 +0.00(+5.88%)
Apr 27, 2021 0.0620 0.0620 0.0580 0.0612 25,524 +0.00(+2.00%)
Apr 26, 2021 0.0600 0.0600 0.0600 0.0600 4,029 +0.00(+3.45%)
Apr 23, 2021 0.0582 0.0582 0.0580 0.0580 2,100 -0.00(-0.17%)
Apr 22, 2021 0.0581 0.0581 0.0581 13 +0.00(+0.00%)
Apr 21, 2021 0.0580 0.0690 0.0580 0.0581 52,479 -0.00(-3.49%)
Apr 20, 2021 0.0580 0.0602 0.0580 0.0602 12,936 +0.00(+3.79%)
Apr 19, 2021 0.0582 0.0582 0.0580 0.0580 20,006 +0.00(+0.00%)
Apr 16, 2021 0.0650 0.0650 0.0580 0.0580 46,700 -0.01(-10.77%)
Apr 15, 2021 0.0655 0.0655 0.0650 0.0650 27,509 -0.00(-4.41%)
Apr 14, 2021 0.0899 0.0950 0.0631 0.0680 331,608 +0.00(+0.00%)
Apr 13, 2021 0.0700 0.0785 0.0680 0.0680 14,622 -0.00(-1.45%)
Apr 12, 2021 0.0950 0.0950 0.0680 0.0690 22,093 -0.03(-27.37%)
Apr 09, 2021 0.0784 0.0998 0.0680 0.0950 19,400 +0.03(+48.44%)
Apr 08, 2021 0.0632 0.0700 0.0632 0.0640 36,313 -0.02(-20.00%)
Apr 07, 2021 0.0650 0.0800 0.0650 0.0800 14,016 +0.00(+5.12%)
Apr 06, 2021 0.0745 0.1160 0.0700 0.0761 636,126 +0.02(+24.75%)
Apr 05, 2021 0.0610 0.0610 0.0610 0.0610 732 -0.01(-16.21%)
Apr 01, 2021 0.0728 0.0728 0.0728 0.0728 600 +0.00(+3.26%)
Mar 31, 2021 0.0705 0.0705 0.0705 0.0705 324 -0.01(-6.62%)
Mar 30, 2021 0.0560 0.0755 0.0560 0.0755 129,994 +0.02(+34.82%)
Mar 29, 2021 0.0610 0.0619 0.0560 0.0560 153,417 -0.00(-8.20%)
Mar 26, 2021 0.0599 0.0655 0.0599 0.0610 70,800 +0.01(+10.91%)
Mar 25, 2021 0.0530 0.0550 0.0530 0.0550 60,502 +0.00(+3.58%)
Mar 24, 2021 0.0556 0.0556 0.0525 0.0531 105,000 +0.00(+0.19%)
Mar 23, 2021 0.0510 0.0675 0.0510 0.0530 64,105 -0.00(-7.02%)
Mar 22, 2021 0.0599 0.0599 0.0570 0.0570 20,350 -0.00(-4.84%)
Mar 19, 2021 0.0555 0.0599 0.0535 0.0599 532,200 +0.01(+17.45%)
Mar 18, 2021 0.0554 0.0587 0.0510 0.0510 526,067 -0.00(-8.11%)
Mar 17, 2021 0.0620 0.0645 0.0470 0.0555 552,267 -0.01(-10.48%)
Mar 16, 2021 0.0554 0.1185 0.0550 0.0620 2,544,656 +0.01(+16.98%)
Mar 15, 2021 0.0530 0.0557 0.0500 0.0530 203,108 +0.01(+32.50%)
Mar 12, 2021 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Mar 11, 2021 0.0393 0.0400 0.0393 0.0400 270,000 +0.00(+1.27%)
Mar 10, 2021 0.0400 0.0400 0.0395 0.0395 150,000 -0.00(-5.95%)
Mar 09, 2021 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+0.00%)
Mar 08, 2021 0.0374 0.0421 0.0374 0.0420 109,169 -0.01(-22.22%)
Mar 05, 2021 0.0400 0.0540 0.0380 0.0540 220,800 +0.01(+35.00%)
Mar 04, 2021 0.0410 0.0588 0.0396 0.0400 1,428,711 -0.02(-33.22%)
Mar 03, 2021 0.0500 0.0599 0.0370 0.0599 361,240 -0.00(-0.17%)
Mar 02, 2021 0.0623 0.0623 0.0600 0.0600 1,200 +0.00(+0.00%)
Mar 01, 2021 0.0500 0.0600 0.0500 0.0600 8,391 +0.01(+20.00%)
Feb 26, 2021 0.0500 0.0500 0.0500 0.0500 18,700 -0.00(-4.40%)
Feb 25, 2021 0.0550 0.0637 0.0523 0.0523 1,432 -0.01(-14.26%)
Feb 24, 2021 0.0585 0.0630 0.0570 0.0610 70,394 +0.01(+10.91%)
Feb 23, 2021 0.0500 0.0550 0.0500 0.0550 110,500 +0.00(+10.00%)
Feb 22, 2021 0.0500 0.0500 0.0500 0.0500 6,500 +0.00(+0.00%)
Feb 19, 2021 0.0430 0.0500 0.0430 0.0500 60,300 +0.00(+6.38%)
Feb 18, 2021 0.0470 0.0470 0.0470 0.0470 100 -0.01(-17.54%)
Feb 17, 2021 0.0565 0.0570 0.0565 0.0570 20,100 +0.02(+39.02%)
Feb 16, 2021 0.0500 0.0550 0.0400 0.0410 658,495 -0.01(-18.00%)
Feb 12, 2021 0.0460 0.0516 0.0426 0.0500 482,400 +0.00(+4.17%)
Feb 11, 2021 0.0600 0.0655 0.0480 0.0480 1,179,605 -0.01(-20.00%)
Feb 10, 2021 0.0655 0.0660 0.0600 0.0600 816,295 -0.01(-8.95%)
Feb 09, 2021 0.0625 0.0740 0.0550 0.0659 153,898 -0.00(-1.64%)
Feb 08, 2021 0.0525 0.0670 0.0483 0.0670 548,465 +0.01(+27.62%)
Feb 05, 2021 0.0425 0.0600 0.0407 0.0525 1,866,900 +0.01(+31.25%)
Feb 04, 2021 0.0301 0.0425 0.0270 0.0400 1,747,123 -0.00(-4.31%)
Feb 03, 2021 0.0269 0.0425 0.0269 0.0418 1,461,768 +0.02(+67.20%)
Feb 02, 2021 0.0215 0.0250 0.0200 0.0250 1,888,799 +0.01(+25.00%)
Feb 01, 2021 0.0200 0.0203 0.0150 0.0200 484,340 +0.00(+17.65%)
Jan 29, 2021 0.0130 0.0200 0.0120 0.0170 1,271,400 +0.01(+54.55%)
Jan 28, 2021 0.0105 0.0110 0.0105 0.0110 71,002 +0.00(+0.00%)
Jan 27, 2021 0.0130 0.0130 0.0110 0.0110 40,000 -0.00(-13.39%)
Jan 25, 2021 0.0127 0.0127 0.0127 0 +0.00(+0.00%)
Jan 22, 2021 0.0127 0.0127 0.0127 0.0127 15,000 +0.00(+47.67%)
Jan 21, 2021 0.0091 0.0091 0.0085 0.0086 100,000 -0.00(-21.82%)
Jan 20, 2021 0.0103 0.0110 0.0103 0.0110 89,000 +0.00(+4.76%)
Jan 19, 2021 0.0105 0.0105 0.0105 0.0105 120,000 -0.00(-6.25%)
Jan 15, 2021 0.0135 0.0149 0.0112 0.0112 813,700 -0.00(-10.40%)
Jan 14, 2021 0.0127 0.0147 0.0125 0.0125 355,400 -0.00(-13.79%)
Jan 13, 2021 0.0175 0.0175 0.0134 0.0145 174,759 +0.00(+0.00%)
Jan 12, 2021 0.0150 0.0180 0.0145 0.0145 500,000 -0.00(-12.12%)
Jan 11, 2021 0.0119 0.0190 0.0119 0.0165 2,490,466 +0.00(+32.00%)
Jan 08, 2021 0.0087 0.0125 0.0087 0.0125 12,200 +0.00(+9.65%)
Jan 07, 2021 0.0087 0.0114 0.0087 0.0114 132,017 +0.00(+22.58%)
Jan 06, 2021 0.0102 0.0103 0.0093 0.0093 150,000 -0.00(-15.45%)
Jan 05, 2021 0.0170 0.0195 0.0097 0.0110 104,000 -0.00(-13.39%)
Jan 04, 2021 0.0120 0.0249 0.0100 0.0127 1,918,015 +0.00(+56.79%)
Dec 31, 2020 0.0081 0.0081 0.0081 210,800 -0.00(-10.00%)
Dec 30, 2020 0.0081 0.0090 0.0080 0.0090 210,800 +0.00(+4.65%)
Dec 29, 2020 0.0090 0.0090 0.0081 0.0086 225,700 -0.00(-4.44%)
Dec 28, 2020 0.0090 0.0090 0.0090 9 +0.00(+0.00%)
Dec 24, 2020 0.0110 0.0110 0.0090 0.0090 125,000 -0.00(-18.92%)
Dec 23, 2020 0.0105 0.0111 0.0105 0.0111 8,800 -0.00(-13.95%)
Dec 22, 2020 0.0129 0.0129 0.0129 0.0129 10,500 +0.00(+35.79%)
Dec 17, 2020 0.0095 0.0095 0.0095 0 +0.00(+7.95%)
Dec 16, 2020 0.0088 0.0088 0.0088 0.0088 1,008 -0.00(-12.00%)
Dec 15, 2020 0.0115 0.0115 0.0100 0.0100 10,000 -0.00(-13.04%)
Dec 14, 2020 0.0115 0.0115 0.0115 0.0115 28,700 -0.00(-4.17%)
Dec 11, 2020 0.0100 0.0120 0.0090 0.0120 235,900 +0.00(+20.00%)
Dec 10, 2020 0.0125 0.0125 0.0100 0.0100 6,000 -0.00(-20.00%)
Dec 09, 2020 0.0105 0.0125 0.0100 0.0125 224,196 +0.00(+5.04%)
Dec 08, 2020 0.0086 0.0119 0.0086 0.0119 23,601 +0.00(+8.18%)
Dec 07, 2020 0.0090 0.0110 0.0090 0.0110 31,575 +0.00(+0.00%)
Dec 04, 2020 0.0100 0.0110 0.0100 0.0110 65,400 +0.00(+0.00%)
Dec 03, 2020 0.0096 0.0110 0.0096 0.0110 20,005 -0.00(-8.33%)
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.