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

U.S. Silica Holdings Inc (NY: SLCA )

15.52 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 3.050 3.160 2.960 3.000 550,647 -0.06(-1.96%)
Sep 29, 2020 3.080 3.110 2.980 3.060 741,550 -0.03(-0.97%)
Sep 28, 2020 2.960 3.245 2.960 3.090 1,067,582 +0.14(+4.75%)
Sep 25, 2020 3.050 3.140 2.915 2.950 1,007,100 -0.16(-5.14%)
Sep 24, 2020 3.100 3.215 3.000 3.110 1,011,313 -0.02(-0.64%)
Sep 23, 2020 3.430 3.430 3.110 3.130 839,485 -0.23(-6.85%)
Sep 22, 2020 3.420 3.480 3.320 3.360 802,361 -0.03(-0.88%)
Sep 21, 2020 3.510 3.524 3.320 3.390 759,609 -0.29(-7.88%)
Sep 18, 2020 3.580 3.860 3.570 3.680 1,844,300 +0.11(+3.08%)
Sep 17, 2020 3.470 3.675 3.415 3.570 628,708 +0.01(+0.28%)
Sep 16, 2020 3.460 3.700 3.340 3.560 794,985 +0.14(+4.09%)
Sep 15, 2020 3.510 3.550 3.380 3.420 504,080 -0.05(-1.44%)
Sep 14, 2020 3.620 3.620 3.345 3.470 976,774 -0.17(-4.67%)
Sep 11, 2020 3.660 3.700 3.540 3.640 504,600 -0.06(-1.62%)
Sep 10, 2020 3.880 3.900 3.610 3.700 779,469 -0.19(-4.88%)
Sep 09, 2020 3.900 4.000 3.700 3.890 618,910 +0.06(+1.57%)
Sep 08, 2020 4.250 4.295 3.800 3.830 1,217,594 -0.59(-13.35%)
Sep 04, 2020 4.420 4.510 4.340 4.420 767,600 +0.07(+1.61%)
Sep 03, 2020 4.270 4.445 4.220 4.350 953,647 +0.06(+1.40%)
Sep 02, 2020 4.440 4.450 4.200 4.290 870,087 -0.16(-3.60%)
Sep 01, 2020 4.430 4.530 4.340 4.450 597,780 -0.01(-0.22%)
Aug 31, 2020 4.650 4.670 4.420 4.460 799,835 -0.19(-4.09%)
Aug 28, 2020 4.480 4.742 4.410 4.650 1,229,000 +0.21(+4.73%)
Aug 27, 2020 4.320 4.480 4.320 4.440 913,805 +0.13(+3.02%)
Aug 26, 2020 4.370 4.460 4.240 4.310 732,864 -0.06(-1.37%)
Aug 25, 2020 4.450 4.500 4.260 4.370 987,226 -0.02(-0.46%)
Aug 24, 2020 4.090 4.390 4.020 4.390 905,151 +0.35(+8.66%)
Aug 21, 2020 4.050 4.120 3.880 4.040 1,557,000 -0.06(-1.46%)
Aug 20, 2020 4.140 4.290 4.040 4.100 1,284,382 -0.11(-2.61%)
Aug 19, 2020 4.240 4.320 4.180 4.210 697,308 +0.01(+0.24%)
Aug 18, 2020 4.270 4.320 4.200 4.200 878,736 -0.10(-2.33%)
Aug 17, 2020 4.160 4.320 4.150 4.300 842,238 +0.10(+2.38%)
Aug 14, 2020 4.080 4.293 4.080 4.200 692,000 +0.06(+1.45%)
Aug 13, 2020 4.140 4.210 4.025 4.140 995,135 -0.03(-0.72%)
Aug 12, 2020 4.210 4.270 4.160 4.170 905,346 +0.06(+1.46%)
Aug 11, 2020 4.160 4.330 4.095 4.110 1,547,020 +0.03(+0.74%)
Aug 10, 2020 4.000 4.140 3.950 4.080 1,232,800 +0.14(+3.55%)
Aug 07, 2020 3.790 3.950 3.740 3.940 722,100 +0.09(+2.34%)
Aug 06, 2020 3.770 3.990 3.660 3.850 1,326,645 +0.08(+2.12%)
Aug 05, 2020 3.570 3.840 3.520 3.770 1,546,113 +0.29(+8.33%)
Aug 04, 2020 3.500 3.550 3.320 3.480 1,508,731 -0.06(-1.69%)
Aug 03, 2020 3.580 3.615 3.480 3.540 1,470,012 +0.01(+0.28%)
Jul 31, 2020 3.780 3.910 3.260 3.530 2,491,100 -0.07(-1.94%)
Jul 30, 2020 3.370 3.675 3.320 3.600 1,042,038 +0.16(+4.65%)
Jul 29, 2020 3.300 3.495 3.300 3.440 1,082,385 +0.13(+3.93%)
Jul 28, 2020 3.500 3.580 3.270 3.310 1,038,768 -0.25(-7.02%)
Jul 27, 2020 3.570 3.680 3.460 3.560 910,581 -0.05(-1.39%)
Jul 24, 2020 3.690 3.750 3.600 3.610 626,800 -0.08(-2.17%)
Jul 23, 2020 3.560 3.740 3.510 3.690 775,377 +0.10(+2.79%)
Jul 22, 2020 3.800 3.800 3.550 3.590 950,064 -0.22(-5.77%)
Jul 21, 2020 3.570 3.830 3.550 3.810 2,228,561 +0.30(+8.55%)
Jul 20, 2020 3.560 3.640 3.480 3.510 832,614 -0.03(-0.85%)
Jul 17, 2020 3.460 3.610 3.400 3.540 1,948,800 +0.11(+3.21%)
Jul 16, 2020 3.150 3.470 3.060 3.430 1,780,504 +0.22(+6.85%)
Jul 15, 2020 3.250 3.310 3.150 3.210 2,031,813 +0.17(+5.59%)
Jul 14, 2020 3.010 3.100 2.940 3.040 1,872,541 -0.01(-0.33%)
Jul 13, 2020 3.240 3.270 3.040 3.050 1,133,334 -0.10(-3.17%)
Jul 10, 2020 3.150 3.345 3.100 3.150 1,127,900 -0.05(-1.56%)
Jul 09, 2020 3.440 3.460 3.190 3.200 1,054,259 -0.26(-7.51%)
Jul 08, 2020 3.620 3.670 3.380 3.460 1,526,243 -0.13(-3.62%)
Jul 07, 2020 3.670 3.720 3.540 3.590 1,232,829 -0.23(-6.02%)
Jul 06, 2020 3.500 3.840 3.450 3.820 1,958,953 +0.47(+14.03%)
Jul 02, 2020 3.460 3.511 3.280 3.350 1,285,400 +0.04(+1.21%)
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.