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 )

15.28 -0.09 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2016 8.522 8.803 8.502 8.700 22,881 +0.20(+2.33%)
Sep 29, 2016 8.656 8.656 8.429 8.502 18,664 -0.12(-1.36%)
Sep 28, 2016 8.518 8.678 8.518 8.619 10,601 +0.06(+0.68%)
Sep 27, 2016 8.641 8.722 8.509 8.561 17,205 -0.10(-1.18%)
Sep 26, 2016 8.788 8.817 8.649 8.663 10,805 -0.09(-1.00%)
Sep 23, 2016 8.722 8.795 8.722 8.751 5,022 -0.10(-1.16%)
Sep 22, 2016 8.671 8.891 8.671 8.854 11,654 +0.12(+1.34%)
Sep 21, 2016 8.722 8.869 8.671 8.737 6,241 -0.05(-0.58%)
Sep 20, 2016 8.825 8.825 8.759 8.788 7,419 -0.04(-0.50%)
Sep 19, 2016 8.773 8.993 8.773 8.832 16,935 -0.10(-1.15%)
Sep 16, 2016 9.001 9.070 8.755 8.935 41,451 -0.04(-0.41%)
Sep 15, 2016 9.074 9.168 8.751 8.971 9,648 +0.08(+0.91%)
Sep 14, 2016 8.898 8.993 8.891 8.891 6,184 +0.07(+0.83%)
Sep 13, 2016 8.817 9.081 8.641 8.817 11,846 -0.15(-1.72%)
Sep 12, 2016 8.656 8.979 8.634 8.971 12,950 +0.26(+3.03%)
Sep 09, 2016 8.759 8.854 8.700 8.707 9,112 -0.21(-2.30%)
Sep 08, 2016 8.832 8.979 8.627 8.913 11,262 +0.07(+0.75%)
Sep 07, 2016 9.089 9.198 8.788 8.847 39,503 -0.18(-2.03%)
Sep 06, 2016 9.044 9.168 9.023 9.030 19,216 -0.04(-0.48%)
Sep 02, 2016 9.044 9.073 9.073 9.073 14,052 +0.02(+0.24%)
Sep 01, 2016 9.175 9.175 8.718 9.052 19,142 +0.06(+0.65%)
Aug 31, 2016 8.718 9.139 8.718 8.994 7,758 -0.04(-0.40%)
Aug 30, 2016 8.928 9.139 8.921 9.030 7,690 +0.06(+0.65%)
Aug 29, 2016 8.921 9.102 8.921 8.972 8,359 -0.01(-0.16%)
Aug 26, 2016 9.037 9.175 8.986 8.986 5,509 -0.08(-0.88%)
Aug 25, 2016 9.008 9.102 8.972 9.066 9,337 +0.17(+1.96%)
Aug 24, 2016 9.349 9.349 8.863 8.892 13,731 -0.08(-0.89%)
Aug 23, 2016 8.957 9.124 8.892 8.972 33,906 -0.01(-0.16%)
Aug 22, 2016 8.544 9.015 8.544 8.986 38,220 +0.28(+3.25%)
Aug 19, 2016 8.696 8.710 8.493 8.703 15,307 +0.02(+0.25%)
Aug 18, 2016 8.369 8.761 8.369 8.681 30,698 +0.25(+2.93%)
Aug 17, 2016 8.442 8.565 8.413 8.435 21,408 -0.08(-0.94%)
Aug 16, 2016 8.638 8.696 8.493 8.515 11,168 -0.17(-2.01%)
Aug 15, 2016 8.710 8.747 8.652 8.689 22,465 -0.01(-0.08%)
Aug 12, 2016 8.675 8.703 8.638 8.696 4,143 +0.02(+0.25%)
Aug 11, 2016 8.747 8.769 8.674 8.674 35,464 -0.07(-0.75%)
Aug 10, 2016 8.819 8.943 8.565 8.740 20,205 -0.09(-1.07%)
Aug 09, 2016 8.877 8.914 8.790 8.834 10,147 -0.11(-1.22%)
Aug 08, 2016 8.965 9.184 8.856 8.943 27,445 +0.07(+0.74%)
Aug 05, 2016 9.161 9.164 8.805 8.877 29,466 -0.03(-0.33%)
Aug 04, 2016 8.819 9.023 8.819 8.906 11,806 +0.01(+0.08%)
Aug 03, 2016 8.638 8.906 8.565 8.899 11,023 +0.25(+2.85%)
Aug 02, 2016 8.776 8.856 8.638 8.652 14,965 -0.10(-1.16%)
Aug 01, 2016 8.776 8.816 8.681 8.754 19,628 -0.07(-0.74%)
Jul 29, 2016 8.790 8.928 8.761 8.819 36,426 +0.01(+0.16%)
Jul 28, 2016 8.877 8.906 8.761 8.805 20,781 -0.10(-1.14%)
Jul 27, 2016 8.870 8.906 8.754 8.906 21,943 +0.01(+0.08%)
Jul 26, 2016 8.834 8.936 8.798 8.899 13,853 +0.04(+0.41%)
Jul 25, 2016 8.783 8.906 8.740 8.863 30,725 +0.01(+0.16%)
Jul 22, 2016 8.870 8.928 8.783 8.848 14,716 -0.01(-0.16%)
Jul 21, 2016 8.856 8.906 8.783 8.863 11,234 -0.05(-0.57%)
Jul 20, 2016 8.914 9.008 8.732 8.914 36,668 +0.01(+0.08%)
Jul 19, 2016 8.870 9.073 8.790 8.906 43,525 -0.04(-0.49%)
Jul 18, 2016 8.848 9.058 8.740 8.950 21,009 +0.05(+0.57%)
Jul 15, 2016 8.769 8.921 8.573 8.899 32,323 +0.18(+2.08%)
Jul 14, 2016 9.190 9.190 8.551 8.718 53,823 -0.27(-2.99%)
Jul 13, 2016 8.877 9.117 8.369 8.986 35,638 +0.09(+0.98%)
Jul 12, 2016 8.732 9.088 8.667 8.899 70,975 +0.23(+2.68%)
Jul 11, 2016 8.725 8.725 8.574 8.667 124,313 -0.06(-0.67%)
Jul 08, 2016 8.645 8.515 8.515 8.725 56,839 +0.21(+2.47%)
Jul 07, 2016 8.551 8.551 8.375 8.515 46,955 -0.08(-0.93%)
Jul 05, 2016 8.965 8.965 8.565 8.594 56,048 -0.33(-3.66%)
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.