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

Silvercrest Ast Cm A (NQ: SAMG )

15.19 -0.07 (-0.46%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 10, 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, 2020 10.97 11.01 10.68 10.71 25,625 -0.35(-3.17%)
Aug 28, 2020 10.67 11.06 10.67 11.06 16,510 +0.49(+4.60%)
Aug 27, 2020 10.87 11.08 10.52 10.57 58,388 -0.14(-1.28%)
Aug 26, 2020 10.19 10.89 10.19 10.71 23,300 +0.54(+5.29%)
Aug 25, 2020 10.11 10.56 10.11 10.17 8,222 +0.16(+1.62%)
Aug 24, 2020 9.940 10.07 9.923 10.01 9,686 -0.11(-1.10%)
Aug 21, 2020 10.03 10.18 9.915 10.12 7,377 +0.09(+0.94%)
Aug 20, 2020 10.08 10.12 9.949 10.03 13,055 -0.14(-1.35%)
Aug 19, 2020 10.51 10.51 9.966 10.16 30,801 -0.13(-1.24%)
Aug 18, 2020 10.93 10.93 10.29 10.29 17,527 -0.59(-5.42%)
Aug 17, 2020 10.87 11.10 10.76 10.88 28,978 +0.13(+1.19%)
Aug 14, 2020 10.37 11.07 10.37 10.75 18,267 +0.49(+4.74%)
Aug 13, 2020 10.25 10.38 10.09 10.26 13,986 -0.03(-0.33%)
Aug 12, 2020 10.12 10.55 10.12 10.30 15,846 +0.21(+2.12%)
Aug 11, 2020 10.46 10.46 10.08 10.09 11,030 -0.25(-2.40%)
Aug 10, 2020 10.38 10.46 10.32 10.33 19,082 -0.10(-0.98%)
Aug 07, 2020 10.43 10.44 10.08 10.44 22,482 +0.03(+0.25%)
Aug 06, 2020 10.21 10.41 9.735 10.41 32,562 +0.23(+2.27%)
Aug 05, 2020 9.291 10.41 9.274 10.18 39,594 +0.91(+9.76%)
Aug 04, 2020 9.710 9.765 8.856 9.274 45,512 -0.38(-3.98%)
Aug 03, 2020 9.411 9.784 9.411 9.659 23,851 +0.26(+2.82%)
Jul 31, 2020 9.428 9.633 9.172 9.394 18,384 -0.09(-0.90%)
Jul 30, 2020 9.368 9.479 8.933 9.479 11,671 +0.03(+0.36%)
Jul 29, 2020 9.394 9.693 9.078 9.445 18,396 +0.22(+2.41%)
Jul 28, 2020 9.522 9.659 9.223 9.223 7,210 -0.38(-3.91%)
Jul 27, 2020 9.445 10.44 9.223 9.599 18,865 +0.27(+2.93%)
Jul 24, 2020 9.411 9.812 9.018 9.326 11,826 -0.08(-0.82%)
Jul 23, 2020 9.787 9.787 9.402 9.402 6,897 -0.33(-3.42%)
Jul 22, 2020 10.03 10.17 9.735 9.735 22,898 -0.30(-2.98%)
Jul 21, 2020 10.42 10.57 10.03 10.03 14,477 -0.28(-2.73%)
Jul 20, 2020 10.21 10.72 9.923 10.32 6,017 +0.09(+0.83%)
Jul 17, 2020 10.55 11.03 10.23 10.23 12,178 -0.40(-3.77%)
Jul 16, 2020 10.85 10.92 10.57 10.63 18,316 -0.21(-1.97%)
Jul 15, 2020 10.97 11.38 10.79 10.85 35,991 +0.15(+1.36%)
Jul 14, 2020 10.33 10.71 10.26 10.70 16,929 +0.37(+3.55%)
Jul 13, 2020 10.25 10.57 10.03 10.33 19,886 +0.27(+2.72%)
Jul 10, 2020 9.539 10.13 9.539 10.06 9,367 +0.44(+4.62%)
Jul 09, 2020 10.11 10.11 9.298 9.616 24,894 -0.54(-5.30%)
Jul 08, 2020 10.16 10.42 10.02 10.15 10,625 +0.03(+0.25%)
Jul 07, 2020 10.61 10.67 9.829 10.13 15,985 -0.56(-5.27%)
Jul 06, 2020 11.15 11.51 10.69 10.69 12,977 -0.20(-1.80%)
Jul 02, 2020 11.20 11.20 10.85 10.89 12,061 -0.11(-1.01%)
Jul 01, 2020 10.78 11.35 10.74 11.00 33,087 +0.15(+1.34%)
Jun 30, 2020 10.41 11.10 10.14 10.85 14,301 +0.31(+2.92%)
Jun 29, 2020 10.44 10.72 10.04 10.55 17,175 +0.10(+0.98%)
Jun 26, 2020 10.76 11.26 10.06 10.44 287,592 -0.56(-5.12%)
Jun 25, 2020 10.27 11.01 10.27 11.01 17,647 +0.76(+7.42%)
Jun 24, 2020 10.81 11.12 10.25 10.25 18,421 -0.53(-4.91%)
Jun 23, 2020 10.32 11.03 9.949 10.78 36,280 +0.62(+6.14%)
Jun 22, 2020 10.03 10.56 9.607 10.15 24,106 +0.15(+1.45%)
Jun 19, 2020 10.45 10.55 9.800 10.01 52,811 +0.21(+2.18%)
Jun 18, 2020 10.44 11.13 9.753 9.795 34,084 -0.63(-6.06%)
Jun 17, 2020 11.14 11.40 10.43 10.43 18,651 -0.89(-7.85%)
Jun 16, 2020 11.74 11.74 10.44 11.32 18,702 -0.21(-1.78%)
Jun 15, 2020 9.718 11.64 8.745 11.52 28,606 +1.49(+14.81%)
Jun 12, 2020 9.701 10.38 9.607 10.03 30,562 +0.59(+6.24%)
Jun 11, 2020 10.60 10.60 9.437 9.445 22,147 -1.60(-14.46%)
Jun 10, 2020 11.05 11.24 10.86 11.04 14,640 +0.03(+0.23%)
Jun 09, 2020 11.03 11.35 10.84 11.02 18,467 -0.24(-2.10%)
Jun 08, 2020 10.97 11.40 10.81 11.25 18,834 +0.43(+3.97%)
Jun 05, 2020 10.50 11.01 10.38 10.82 28,925 +0.58(+5.68%)
Jun 04, 2020 9.912 10.24 9.760 10.24 18,128 +0.19(+1.85%)
Jun 03, 2020 9.726 10.23 9.515 10.06 20,510 +0.57(+6.05%)
Jun 02, 2020 9.718 9.760 9.481 9.481 6,086 -0.10(-1.06%)
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.