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 (%)
Aug 31, 2012 3.190 3.190 3.190 3.190 2,841 -0.02(-0.72%)
Aug 30, 2012 3.290 3.290 3.213 3.213 258 +0.04(+1.22%)
Aug 29, 2012 3.244 3.244 3.135 3.174 5,499 -0.04(-1.20%)
Aug 27, 2012 3.205 3.213 3.205 3.213 2,325 +0.06(+1.84%)
Aug 24, 2012 3.213 3.213 3.058 3.155 2,066 -0.02(-0.61%)
Aug 23, 2012 3.213 3.213 3.151 3.174 3,100 -0.04(-1.19%)
Aug 22, 2012 3.174 3.212 3.166 3.212 5,941 +0.08(+2.46%)
Aug 21, 2012 3.135 3.135 3.135 3.135 3,127 +0.00(+0.00%)
Aug 20, 2012 3.120 3.135 3.120 3.135 1,614 +0.02(+0.49%)
Aug 17, 2012 3.124 3.124 3.097 3.120 4,199 +0.09(+3.07%)
Aug 16, 2012 3.027 3.027 3.027 3.027 320 +0.00(+0.00%)
Aug 14, 2012 3.135 3.027 3.027 3.027 2,454 -0.11(-3.46%)
Aug 13, 2012 3.112 3.135 3.112 3.135 2,583 +0.01(+0.25%)
Aug 10, 2012 3.019 3.128 3.019 3.128 2,632 -0.05(-1.70%)
Aug 09, 2012 2.942 3.182 2.903 3.182 3,517 +0.32(+11.08%)
Aug 08, 2012 2.865 2.888 2.865 2.865 2,325 -0.15(-5.13%)
Aug 07, 2012 2.903 3.019 2.787 3.019 1,550 -0.04(-1.24%)
Aug 06, 2012 3.019 3.057 2.973 3.057 2,331 -0.15(-4.78%)
Aug 03, 2012 3.213 3.213 3.019 3.211 2,562 +0.01(+0.42%)
Aug 02, 2012 3.135 3.197 3.135 3.197 258 +0.10(+3.25%)
Aug 01, 2012 2.988 3.097 2.988 3.097 2,863 +0.12(+3.90%)
Jul 31, 2012 3.205 3.213 2.950 2.981 7,344 -0.15(-4.94%)
Jul 30, 2012 3.677 3.677 3.066 3.135 16,517 -0.73(-18.84%)
Jul 26, 2012 3.863 3.863 3.863 3.863 645 +0.34(+9.67%)
Jul 25, 2012 3.523 3.523 3.523 3.523 387 -0.01(-0.22%)
Jul 23, 2012 3.492 3.530 3.530 3.530 2,325 +0.04(+1.11%)
Jul 20, 2012 3.492 3.492 3.492 3.492 258 -0.22(-6.04%)
Jul 19, 2012 3.840 3.840 3.716 3.716 387 -0.15(-3.97%)
Jul 17, 2012 3.855 3.870 3.870 3.870 4,133 +0.29(+7.95%)
Jul 16, 2012 3.584 3.584 3.584 3.584 483 +0.00(+0.00%)
Jul 13, 2012 3.492 3.948 3.492 3.584 2,489 +0.09(+2.66%)
Jul 12, 2012 3.538 3.948 3.492 3.492 1,493 -0.04(-1.09%)
Jul 11, 2012 3.948 3.948 3.530 3.530 539 -0.30(-7.88%)
Jul 10, 2012 3.832 3.832 3.832 3.832 525 +0.06(+1.64%)
Jul 09, 2012 3.778 3.910 3.770 3.770 4,954 -0.26(-6.35%)
Jul 05, 2012 4.026 4.026 4.026 4.026 8,137 +0.02(+0.39%)
Jul 03, 2012 4.026 4.026 3.871 4.010 4,155 -0.02(-0.38%)
Jul 02, 2012 4.026 4.181 4.026 4.026 7,062 -0.01(-0.19%)
Jun 28, 2012 3.948 4.034 4.034 4.034 4,779 +0.03(+0.77%)
Jun 27, 2012 4.003 4.003 4.003 4.003 768 +0.23(+6.16%)
Jun 26, 2012 3.871 3.894 3.747 3.770 6,220 -0.21(-5.25%)
Jun 25, 2012 4.258 4.258 3.979 3.979 871 -0.13(-3.20%)
Jun 22, 2012 4.119 4.250 4.111 4.111 1,410 -0.07(-1.67%)
Jun 21, 2012 4.157 4.181 4.157 4.181 435 -0.07(-1.64%)
Jun 20, 2012 4.250 4.250 4.250 4.250 129 +0.00(+0.00%)
Jun 19, 2012 4.459 4.459 4.250 4.250 2,151 -0.36(-7.89%)
Jun 18, 2012 4.614 4.839 4.614 4.614 1,809 +0.00(+0.00%)
Jun 15, 2012 4.870 4.870 4.614 4.614 1,583 -0.03(-0.67%)
Jun 14, 2012 4.312 4.684 4.312 4.645 2,454 +0.35(+8.11%)
Jun 13, 2012 4.297 4.297 4.297 4.297 167 -0.03(-0.72%)
Jun 12, 2012 4.266 4.459 4.134 4.328 35,521 +0.05(+1.27%)
Jun 11, 2012 4.173 4.274 3.871 4.274 2,862 +0.06(+1.47%)
Jun 08, 2012 4.212 4.212 4.212 4.212 596 +0.00(+0.00%)
Jun 07, 2012 4.258 4.258 4.212 4.212 3,341 +0.01(+0.18%)
Jun 06, 2012 4.645 4.645 4.204 4.204 2,545 -0.44(-9.50%)
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.