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 Copper Corp (NY: SCCO )

103.60 -1.29 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 10.14 10.39 9.979 10.07 8,884,167 +0.19(+1.92%)
Apr 29, 2009 9.464 10.00 9.383 9.876 9,097,714 +0.64(+6.92%)
Apr 28, 2009 9.426 9.486 9.209 9.236 9,790,730 -0.44(-4.54%)
Apr 27, 2009 9.746 9.963 9.486 9.675 10,120,391 -0.41(-4.03%)
Apr 24, 2009 9.930 10.23 9.892 10.08 11,553,501 +0.32(+3.28%)
Apr 23, 2009 10.01 10.16 9.486 9.762 9,745,885 -0.17(-1.69%)
Apr 22, 2009 10.46 10.50 9.865 9.930 14,897,503 -0.53(-5.08%)
Apr 21, 2009 10.03 10.59 10.03 10.46 12,597,336 +0.11(+1.05%)
Apr 20, 2009 10.89 11.06 10.21 10.35 11,227,763 -1.05(-9.22%)
Apr 17, 2009 11.49 11.61 11.27 11.40 6,357,747 -0.21(-1.82%)
Apr 16, 2009 11.55 11.76 11.06 11.62 10,099,452 +0.19(+1.66%)
Apr 15, 2009 11.56 11.70 11.06 11.43 10,209,381 -0.05(-0.47%)
Apr 14, 2009 11.65 12.17 11.47 11.48 15,544,030 +0.03(+0.28%)
Apr 13, 2009 11.11 11.53 10.82 11.45 13,482,763 +0.70(+6.56%)
Apr 09, 2009 10.60 10.93 10.41 10.74 13,280,961 +0.88(+8.90%)
Apr 08, 2009 9.773 9.892 9.556 9.865 6,171,629 +0.11(+1.17%)
Apr 07, 2009 9.762 9.995 9.659 9.751 5,832,440 -0.29(-2.86%)
Apr 06, 2009 9.849 10.07 9.659 10.04 8,077,341 -0.23(-2.27%)
Apr 03, 2009 10.11 10.53 10.08 10.27 15,201,011 +0.17(+1.66%)
Apr 02, 2009 10.29 10.66 9.946 10.10 18,087,686 +0.34(+3.44%)
Apr 01, 2009 9.263 9.811 9.106 9.767 8,141,243 +0.33(+3.44%)
Mar 31, 2009 9.551 9.729 9.318 9.442 7,758,125 +0.01(+0.06%)
Mar 30, 2009 9.594 9.664 9.063 9.437 8,293,243 -0.82(-7.98%)
Mar 26, 2009 10.02 10.27 9.892 10.26 10,120,166 +0.45(+4.59%)
Mar 25, 2009 9.805 10.02 9.442 9.805 10,218,351 +0.16(+1.69%)
Mar 24, 2009 9.502 9.881 9.312 9.643 8,548,354 -0.10(-1.00%)
Mar 23, 2009 9.561 9.757 9.480 9.740 9,361,548 +0.60(+6.58%)
Mar 20, 2009 9.616 9.757 9.030 9.139 8,804,367 -0.50(-5.23%)
Mar 19, 2009 9.437 9.957 9.437 9.643 12,417,868 +0.60(+6.59%)
Mar 18, 2009 8.613 9.095 8.179 9.046 11,449,286 +0.33(+3.73%)
Mar 17, 2009 8.407 8.721 8.130 8.721 6,552,155 +0.09(+1.00%)
Mar 16, 2009 8.803 9.074 8.597 8.635 6,577,578 -0.08(-0.87%)
Mar 13, 2009 8.672 8.830 8.537 8.710 0 +0.11(+1.32%)
Mar 12, 2009 8.082 8.640 8.076 8.597 8,996,266 +0.33(+3.93%)
Mar 11, 2009 8.423 8.504 8.055 8.271 11,136,850 -0.10(-1.17%)
Mar 10, 2009 7.914 8.445 7.892 8.369 12,796,941 +0.83(+11.00%)
Mar 09, 2009 7.719 7.914 7.469 7.540 8,565,174 -0.35(-4.42%)
Mar 06, 2009 7.926 8.157 7.614 7.888 0 +0.22(+2.88%)
Mar 05, 2009 7.797 7.942 7.582 7.668 13,989,031 -0.44(-5.37%)
Mar 04, 2009 7.872 8.281 7.797 8.104 14,815,967 +1.25(+18.20%)
Mar 02, 2009 7.060 7.308 6.802 6.856 16,608,689 -0.52(-7.00%)
Feb 27, 2009 7.281 7.636 7.060 7.372 0 -0.07(-0.94%)
Feb 26, 2009 7.464 7.915 7.351 7.442 10,268,836 +0.18(+2.52%)
Feb 25, 2009 7.286 7.431 7.017 7.259 9,809,494 -0.02(-0.30%)
Feb 24, 2009 6.937 7.362 6.775 7.281 12,417,605 +0.37(+5.37%)
Feb 23, 2009 7.577 7.609 6.883 6.910 14,039,032 -0.44(-5.93%)
Feb 20, 2009 7.265 7.442 7.068 7.345 11,675,099 -0.17(-2.29%)
Feb 19, 2009 7.797 7.883 7.448 7.517 8,998,588 -0.08(-0.99%)
Feb 18, 2009 7.544 7.716 7.259 7.593 12,842,083 +0.07(+0.93%)
Feb 17, 2009 7.926 7.942 7.474 7.523 13,207,439 -0.68(-8.32%)
Feb 13, 2009 8.319 8.555 8.130 8.206 11,845,288 -0.11(-1.29%)
Feb 12, 2009 8.007 8.437 7.802 8.313 11,314,994 +0.25(+3.07%)
Feb 11, 2009 8.104 8.335 7.867 8.066 8,590,339 +0.02(+0.20%)
Feb 10, 2009 8.733 8.980 7.958 8.050 13,922,748 -0.70(-7.99%)
Feb 09, 2009 9.109 9.281 8.598 8.749 10,961,690 -0.12(-1.33%)
Feb 06, 2009 8.335 8.926 8.281 8.867 12,699,262 +0.73(+8.99%)
Feb 05, 2009 8.082 8.437 7.888 8.136 10,537,763 +0.11(+1.34%)
Feb 04, 2009 7.932 8.335 7.905 8.028 13,243,448 +0.35(+4.63%)
Feb 03, 2009 7.566 7.754 7.496 7.673 10,556,696 +0.31(+4.16%)
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.