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

Smith Micro Software (NQ: SMSI )

2.150 -0.020 (-0.92%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 11, 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 (%)
Feb 28, 2019 1.880 1.930 1.800 1.900 43,817 +0.02(+1.06%)
Feb 27, 2019 1.850 1.970 1.800 1.880 66,794 +0.00(+0.00%)
Feb 26, 2019 1.915 1.915 1.870 1.880 24,698 -0.04(-2.08%)
Feb 25, 2019 1.920 1.955 1.920 1.920 23,478 +0.00(+0.00%)
Feb 22, 2019 1.880 1.950 1.860 1.920 29,000 +0.02(+1.05%)
Feb 21, 2019 1.920 1.940 1.840 1.900 45,281 -0.02(-1.04%)
Feb 20, 2019 1.970 1.975 1.910 1.920 32,494 -0.08(-4.00%)
Feb 19, 2019 1.980 2.037 1.900 2.000 123,746 +0.03(+1.52%)
Feb 15, 2019 1.960 2.020 1.940 1.970 153,400 +0.05(+2.60%)
Feb 14, 2019 1.940 1.952 1.850 1.920 146,205 -0.06(-3.03%)
Feb 13, 2019 1.970 1.990 1.950 1.980 56,858 +0.00(+0.00%)
Feb 12, 2019 1.990 1.990 1.930 1.980 20,249 +0.03(+1.54%)
Feb 11, 2019 1.860 1.970 1.840 1.950 63,604 +0.08(+4.28%)
Feb 08, 2019 1.840 1.910 1.820 1.870 120,000 +0.02(+1.08%)
Feb 07, 2019 1.830 1.900 1.820 1.850 21,219 +0.01(+0.54%)
Feb 06, 2019 1.820 1.857 1.780 1.840 51,352 +0.03(+1.66%)
Feb 05, 2019 1.790 1.880 1.790 1.810 103,344 +0.00(+0.00%)
Feb 04, 2019 1.760 1.820 1.760 1.810 50,002 +0.04(+2.26%)
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.