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

Smith Micro Software (NQ: SMSI )

2.720 +0.035 (+1.30%)
Official Closing Price Updated: 4:15 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 (%)
Aug 31, 2021 4.910 5.070 4.870 4.990 435,668 +0.08(+1.63%)
Aug 30, 2021 4.990 5.030 4.890 4.910 221,235 -0.10(-2.00%)
Aug 27, 2021 4.820 5.070 4.770 5.010 353,763 +0.20(+4.16%)
Aug 26, 2021 4.930 4.930 4.790 4.810 531,187 -0.11(-2.24%)
Aug 25, 2021 4.900 5.050 4.870 4.920 464,240 +0.00(+0.00%)
Aug 24, 2021 5.070 5.100 4.880 4.920 425,841 -0.12(-2.38%)
Aug 23, 2021 4.910 5.100 4.900 5.040 394,928 +0.25(+5.22%)
Aug 20, 2021 4.670 4.850 4.660 4.790 509,813 +0.09(+1.91%)
Aug 19, 2021 4.700 4.748 4.620 4.700 289,224 +0.00(+0.00%)
Aug 18, 2021 4.740 4.800 4.610 4.700 179,841 -0.01(-0.21%)
Aug 17, 2021 4.740 4.760 4.640 4.710 321,598 -0.05(-1.05%)
Aug 16, 2021 4.990 4.990 4.740 4.760 387,490 -0.21(-4.23%)
Aug 13, 2021 4.950 5.031 4.820 4.970 574,998 +0.07(+1.43%)
Aug 12, 2021 5.070 5.080 4.860 4.900 569,959 -0.20(-3.92%)
Aug 11, 2021 4.980 5.120 4.850 5.100 468,651 +0.17(+3.45%)
Aug 10, 2021 5.100 5.109 4.770 4.930 1,023,497 -0.18(-3.52%)
Aug 09, 2021 5.000 5.240 4.850 5.110 787,821 +0.09(+1.79%)
Aug 06, 2021 5.320 5.320 4.960 5.020 1,183,788 -0.28(-5.28%)
Aug 05, 2021 5.580 5.780 5.280 5.300 1,514,315 +0.30(+6.00%)
Aug 04, 2021 5.200 5.201 4.970 5.000 988,742 -0.20(-3.85%)
Aug 03, 2021 5.730 5.760 5.180 5.200 834,805 -0.48(-8.45%)
Aug 02, 2021 5.670 5.760 5.550 5.680 224,762 +0.02(+0.35%)
Jul 30, 2021 5.610 5.710 5.495 5.660 298,630 +0.02(+0.35%)
Jul 29, 2021 5.660 5.760 5.570 5.640 274,972 -0.04(-0.70%)
Jul 28, 2021 5.560 5.730 5.520 5.680 243,532 +0.13(+2.34%)
Jul 27, 2021 5.780 5.870 5.270 5.550 598,656 -0.24(-4.15%)
Jul 26, 2021 5.700 6.410 5.650 5.790 1,607,086 +0.11(+1.94%)
Jul 23, 2021 5.690 5.700 5.480 5.680 285,533 -0.02(-0.35%)
Jul 22, 2021 5.850 5.920 5.600 5.700 265,363 -0.07(-1.21%)
Jul 21, 2021 5.520 5.800 5.275 5.770 683,342 +0.11(+1.94%)
Jul 20, 2021 5.470 5.780 5.470 5.660 519,316 +0.21(+3.85%)
Jul 19, 2021 5.310 5.460 5.210 5.450 388,741 +0.01(+0.18%)
Jul 16, 2021 5.630 5.755 5.350 5.440 540,021 -0.13(-2.33%)
Jul 15, 2021 5.190 5.900 5.130 5.570 1,612,129 +0.39(+7.53%)
Jul 14, 2021 5.230 5.510 5.140 5.180 831,705 +0.03(+0.58%)
Jul 13, 2021 5.050 5.210 5.010 5.150 262,496 +0.08(+1.58%)
Jul 12, 2021 5.080 5.080 4.990 5.070 154,239 +0.01(+0.20%)
Jul 09, 2021 5.010 5.100 4.910 5.060 104,710 +0.11(+2.22%)
Jul 08, 2021 4.900 4.980 4.810 4.950 190,090 -0.02(-0.40%)
Jul 07, 2021 5.170 5.170 4.950 4.970 234,393 -0.17(-3.31%)
Jul 06, 2021 5.170 5.270 5.110 5.140 292,375 -0.03(-0.58%)
Jul 02, 2021 5.230 5.271 5.150 5.170 200,320 +0.00(+0.00%)
Jul 01, 2021 5.260 5.280 5.130 5.170 186,455 -0.05(-0.96%)
Jun 30, 2021 5.180 5.270 5.110 5.220 205,943 +0.01(+0.19%)
Jun 29, 2021 5.340 5.380 5.160 5.210 225,505 -0.11(-2.07%)
Jun 28, 2021 5.310 5.470 5.270 5.320 204,898 +0.01(+0.19%)
Jun 25, 2021 5.400 5.490 5.310 5.310 2,445,378 -0.08(-1.48%)
Jun 24, 2021 5.430 5.570 5.360 5.390 225,582 -0.05(-0.92%)
Jun 23, 2021 5.290 5.530 5.280 5.440 316,526 +0.17(+3.23%)
Jun 22, 2021 5.170 5.270 5.090 5.270 247,400 +0.10(+1.93%)
Jun 21, 2021 5.150 5.230 5.090 5.170 243,388 +0.02(+0.39%)
Jun 18, 2021 5.300 5.350 5.030 5.150 759,863 -0.19(-3.56%)
Jun 17, 2021 5.370 5.480 5.300 5.340 216,118 -0.03(-0.56%)
Jun 16, 2021 5.250 5.428 5.250 5.370 273,977 +0.13(+2.48%)
Jun 15, 2021 5.500 5.530 5.210 5.240 376,739 -0.27(-4.90%)
Jun 14, 2021 5.400 5.580 5.350 5.510 378,591 +0.15(+2.80%)
Jun 11, 2021 5.410 5.500 5.300 5.360 464,386 -0.07(-1.29%)
Jun 10, 2021 5.430 5.490 5.340 5.430 467,361 -0.03(-0.55%)
Jun 09, 2021 5.550 5.690 5.440 5.460 480,361 +0.02(+0.37%)
Jun 08, 2021 5.360 5.510 5.340 5.440 325,983 +0.10(+1.87%)
Jun 07, 2021 5.200 5.540 5.200 5.340 468,957 +0.15(+2.89%)
Jun 04, 2021 5.260 5.300 5.120 5.190 273,449 -0.06(-1.14%)
Jun 03, 2021 5.310 5.377 5.150 5.250 351,759 -0.09(-1.69%)
Jun 02, 2021 5.410 5.470 5.210 5.340 328,499 -0.06(-1.11%)
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.