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 (%)
Sep 30, 2009 3.886 3.886 3.871 3.882 387 +0.00(+0.05%)
Sep 28, 2009 3.948 3.880 3.880 3.880 3,875 -0.08(-2.11%)
Sep 24, 2009 3.987 3.964 3.964 3.964 1,291 -0.02(-0.58%)
Sep 22, 2009 3.987 3.987 3.987 3.987 645 +0.07(+1.78%)
Sep 18, 2009 3.948 3.917 3.917 3.917 6,329 -0.03(-0.78%)
Sep 17, 2009 3.987 3.987 3.917 3.948 4,391 -0.12(-2.86%)
Sep 16, 2009 4.080 4.080 4.064 4.064 4,624 -0.04(-0.94%)
Sep 11, 2009 4.103 4.103 4.103 4.103 1,937 -0.02(-0.56%)
Sep 10, 2009 4.119 4.126 4.103 4.126 4,520 +0.02(+0.57%)
Sep 09, 2009 4.111 4.134 4.103 4.103 1,097 +0.00(+0.00%)
Sep 08, 2009 4.335 4.335 4.103 4.103 1,033 -0.08(-1.85%)
Sep 04, 2009 4.328 4.328 4.107 4.181 645 +0.08(+1.88%)
Sep 02, 2009 4.103 4.103 4.103 4.103 775 -0.04(-0.93%)
Sep 01, 2009 4.142 4.142 4.142 4.142 904 +0.02(+0.56%)
Aug 31, 2009 4.452 4.452 4.119 4.119 1,539 -0.33(-7.48%)
Aug 28, 2009 4.258 4.452 4.103 4.452 1,613 +0.08(+1.77%)
Aug 27, 2009 4.413 4.413 4.374 4.374 3,875 +0.00(+0.00%)
Aug 26, 2009 4.258 4.374 4.258 4.374 1,420 +0.00(+0.00%)
Aug 25, 2009 4.274 4.374 4.274 4.374 645 -0.04(-0.88%)
Aug 24, 2009 4.274 4.413 4.088 4.413 9,944 +0.03(+0.61%)
Aug 21, 2009 4.297 4.405 4.258 4.386 6,327 +0.13(+3.01%)
Aug 19, 2009 4.645 4.258 4.258 4.258 1,937 +0.05(+1.29%)
Aug 18, 2009 4.637 4.637 4.204 4.204 516 -0.05(-1.27%)
Aug 13, 2009 4.258 4.258 4.258 4.258 129 -0.24(-5.25%)
Aug 12, 2009 4.583 4.583 4.281 4.494 3,712 -0.21(-4.37%)
Aug 11, 2009 4.645 4.699 4.645 4.699 3,098 -0.50(-9.67%)
Aug 10, 2009 5.234 5.319 4.939 5.203 8,783 +0.25(+5.00%)
Aug 07, 2009 4.831 5.396 4.637 4.955 23,812 +0.04(+0.79%)
Aug 06, 2009 5.264 5.264 4.916 4.916 2,310 -0.22(-4.37%)
Aug 05, 2009 5.419 5.419 5.141 5.141 1,273 -0.31(-5.68%)
Aug 04, 2009 5.350 5.621 5.350 5.450 1,937 -0.22(-3.96%)
Aug 03, 2009 5.474 5.853 5.319 5.675 7,750 -0.35(-5.78%)
Jul 31, 2009 5.884 6.023 5.884 6.023 258 +0.29(+4.99%)
Jul 29, 2009 6.194 5.737 5.737 5.737 6,845 -0.50(-8.07%)
Jul 28, 2009 5.489 6.674 5.489 6.240 6,493 +0.82(+15.14%)
Jul 27, 2009 5.032 5.419 4.939 5.419 8,154 +0.43(+8.53%)
Jul 24, 2009 4.653 4.994 4.653 4.994 387 +0.13(+2.71%)
Jul 23, 2009 4.908 4.908 4.862 4.862 7,765 -0.22(-4.41%)
Jul 22, 2009 4.591 5.086 4.591 5.086 6,871 +0.33(+7.00%)
Jul 21, 2009 5.009 5.071 4.723 4.754 8,239 -0.05(-0.97%)
Jul 17, 2009 4.978 4.800 4.800 4.800 2,066 +0.23(+5.08%)
Jul 16, 2009 5.303 5.303 4.568 4.568 1,033 -0.26(-5.45%)
Jul 15, 2009 4.544 5.288 4.544 4.831 29,760 +0.26(+5.58%)
Jul 14, 2009 4.304 4.575 4.205 4.575 7,192 +0.17(+3.87%)
Jul 13, 2009 4.405 4.405 4.405 4.405 258 +0.12(+2.89%)
Jul 10, 2009 4.297 4.444 4.281 4.281 18,210 -0.15(-3.32%)
Jul 09, 2009 4.498 4.575 4.421 4.428 31,782 -0.05(-1.21%)
Jul 08, 2009 4.212 4.529 4.119 4.483 17,357 +0.22(+5.27%)
Jul 06, 2009 4.212 4.258 4.258 4.258 904 -0.10(-2.31%)
Jul 02, 2009 4.212 4.575 4.212 4.359 2,325 -0.02(-0.53%)
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.