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

Stein Mart, Inc. - Common Stock (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2003 4.335 4.457 4.178 4.188 206,006 -0.13(-2.94%)
Dec 30, 2003 4.295 4.345 4.218 4.315 180,325 +0.02(+0.47%)
Dec 29, 2003 4.274 4.315 4.188 4.295 577,352 +0.10(+2.42%)
Dec 26, 2003 4.142 4.193 4.142 4.193 38,983 +0.05(+1.10%)
Dec 24, 2003 4.193 4.213 4.137 4.147 61,176 -0.05(-1.09%)
Dec 23, 2003 4.117 4.264 4.117 4.193 245,599 +0.03(+0.61%)
Dec 22, 2003 4.091 4.229 4.091 4.168 343,914 -0.03(-0.61%)
Dec 19, 2003 4.340 4.381 4.127 4.193 380,786 -0.08(-1.79%)
Dec 18, 2003 4.422 4.422 4.249 4.269 193,559 -0.05(-1.18%)
Dec 17, 2003 4.483 4.483 4.305 4.320 150,396 -0.09(-1.96%)
Dec 16, 2003 4.320 4.574 4.320 4.406 156,307 +0.09(+2.00%)
Dec 15, 2003 4.371 4.498 4.208 4.320 299,348 -0.05(-1.16%)
Dec 12, 2003 4.351 4.396 4.295 4.371 211,253 +0.02(+0.47%)
Dec 11, 2003 4.137 4.366 4.137 4.351 215,844 +0.22(+5.29%)
Dec 10, 2003 4.295 4.351 4.091 4.132 233,560 -0.24(-5.47%)
Dec 09, 2003 4.401 4.467 4.310 4.371 195,241 -0.07(-1.49%)
Dec 08, 2003 4.442 4.544 4.406 4.437 158,355 -0.01(-0.11%)
Dec 05, 2003 4.300 4.401 4.223 4.442 120,010 +0.14(+3.31%)
Dec 04, 2003 4.777 4.803 4.284 4.300 481,230 -0.32(-6.93%)
Dec 03, 2003 4.716 4.758 4.528 4.620 325,334 -0.08(-1.73%)
Dec 02, 2003 4.889 4.889 4.594 4.701 412,996 -0.13(-2.63%)
Dec 01, 2003 4.523 4.843 4.523 4.828 320,197 +0.28(+6.15%)
Nov 28, 2003 4.412 4.610 4.381 4.549 203,098 -0.11(-2.40%)
Nov 26, 2003 4.762 4.777 4.645 4.661 126,592 -0.10(-2.13%)
Nov 25, 2003 4.813 4.828 4.701 4.762 195,764 -0.01(-0.21%)
Nov 24, 2003 4.747 4.904 4.727 4.772 520,759 +0.05(+1.08%)
Nov 21, 2003 4.640 4.879 4.666 4.722 799,863 +0.08(+1.75%)
Nov 20, 2003 4.173 4.732 4.168 4.640 1,227,199 +0.44(+10.53%)
Nov 19, 2003 4.076 4.244 4.076 4.198 245,901 +0.08(+1.98%)
Nov 18, 2003 4.162 4.188 4.066 4.117 150,756 +0.05(+1.12%)
Nov 17, 2003 4.117 4.142 4.066 4.071 210,022 -0.05(-1.23%)
Nov 14, 2003 4.142 4.193 4.091 4.122 149,510 -0.03(-0.73%)
Nov 13, 2003 4.127 4.188 4.081 4.152 272,396 +0.03(+0.62%)
Nov 12, 2003 4.096 4.127 4.035 4.127 396,995 +0.04(+0.87%)
Nov 11, 2003 3.939 4.096 3.903 4.091 431,186 +0.17(+4.41%)
Nov 10, 2003 3.964 4.015 3.913 3.919 231,138 -0.11(-2.65%)
Nov 07, 2003 3.908 4.040 3.832 4.025 688,973 +0.12(+2.99%)
Nov 06, 2003 3.593 3.985 3.593 3.908 401,005 +0.10(+2.67%)
Nov 05, 2003 3.913 3.913 3.776 3.807 98,615 -0.11(-2.73%)
Nov 04, 2003 3.797 3.919 3.736 3.913 209,658 +0.12(+3.22%)
Nov 03, 2003 3.634 3.913 3.634 3.791 188,455 +0.09(+2.33%)
Oct 31, 2003 3.812 3.852 3.649 3.705 218,402 -0.11(-2.80%)
Oct 30, 2003 3.786 3.812 3.700 3.812 208,817 +0.03(+0.67%)
Oct 29, 2003 3.598 3.807 3.598 3.786 504,748 +0.19(+5.23%)
Oct 28, 2003 3.568 3.608 3.476 3.598 393,733 +0.04(+1.14%)
Oct 27, 2003 3.558 3.583 3.512 3.558 173,344 -0.01(-0.14%)
Oct 24, 2003 3.481 3.705 3.431 3.563 203,841 +0.08(+2.34%)
Oct 23, 2003 3.543 3.690 3.461 3.481 102,314 -0.13(-3.52%)
Oct 22, 2003 3.705 3.705 3.481 3.608 141,075 -0.10(-2.74%)
Oct 21, 2003 3.639 3.802 3.553 3.710 725,698 +0.08(+2.08%)
Oct 20, 2003 3.583 3.685 3.436 3.634 634,005 +0.15(+4.24%)
Oct 17, 2003 3.385 3.639 3.237 3.487 1,148,352 +0.24(+7.41%)
Oct 16, 2003 2.877 3.227 3.014 3.246 789,985 +0.37(+12.84%)
Oct 15, 2003 2.922 2.948 2.872 2.877 152,489 -0.05(-1.57%)
Oct 14, 2003 2.851 2.922 2.851 2.922 173,147 +0.01(+0.17%)
Oct 13, 2003 2.851 2.948 2.821 2.917 254,467 +0.05(+1.59%)
Oct 10, 2003 2.887 2.902 2.811 2.872 250,058 +0.02(+0.71%)
Oct 09, 2003 2.790 3.004 2.770 2.851 425,399 +0.06(+2.00%)
Oct 08, 2003 2.760 2.836 2.744 2.795 62,917 +0.01(+0.18%)
Oct 07, 2003 2.800 2.866 2.790 2.790 126,098 -0.08(-2.83%)
Oct 06, 2003 2.794 2.872 2.709 2.872 67,039 +0.13(+4.82%)
Oct 03, 2003 2.729 2.821 2.729 2.739 115,103 -0.01(-0.19%)
Oct 02, 2003 2.795 2.795 2.734 2.744 66,901 -0.05(-1.82%)
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.