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

(OP: SMTSF )

0.5874 -0.0026 (-0.44%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5630 0.5950 0.5630 0.5874 11,582 -0.00(-0.44%)
Dec 19, 2024 0.5814 0.6028 0.5752 0.5900 337,273 +0.02(+3.13%)
Dec 18, 2024 0.5910 0.5910 0.5721 0.5721 64,992 -0.02(-3.20%)
Dec 17, 2024 0.5865 0.6000 0.5752 0.5910 737,786 -0.00(-0.29%)
Dec 16, 2024 0.5637 0.6300 0.5637 0.5927 309,646 +0.05(+9.76%)
Dec 13, 2024 0.5101 0.5452 0.5101 0.5400 240,550 +0.00(+0.00%)
Dec 12, 2024 0.5400 0.5400 0.5400 0.5400 7,620 +0.01(+1.89%)
Dec 11, 2024 0.5177 0.5400 0.5177 0.5300 187,501 +0.03(+6.00%)
Dec 10, 2024 0.4978 0.5302 0.4978 0.5000 178,700 -0.02(-2.91%)
Dec 09, 2024 0.5200 0.5309 0.5143 0.5150 128,825 -0.00(-0.85%)
Dec 06, 2024 0.5074 0.5200 0.5022 0.5194 86,747 +0.01(+2.39%)
Dec 05, 2024 0.4959 0.5073 0.4958 0.5073 104,740 +0.01(+1.46%)
Dec 04, 2024 0.4769 0.5026 0.4769 0.5000 26,845 +0.03(+6.79%)
Dec 03, 2024 0.4682 0.4750 0.4600 0.4682 65,497 +0.00(+0.26%)
Dec 02, 2024 0.4920 0.4920 0.4600 0.4670 14,633 +0.00(+0.43%)
Nov 29, 2024 0.4630 0.4650 0.4614 0.4650 6,640 -0.01(-1.27%)
Nov 27, 2024 0.4523 0.4726 0.4500 0.4710 167,996 -0.00(-0.86%)
Nov 26, 2024 0.4760 0.4783 0.4702 0.4751 45,218 -0.01(-3.04%)
Nov 25, 2024 0.4812 0.4905 0.4738 0.4900 125,860 +0.00(+0.02%)
Nov 22, 2024 0.4580 0.5045 0.4580 0.4899 61,852 +0.01(+2.06%)
Nov 21, 2024 0.4675 0.4800 0.4600 0.4800 79,618 +0.01(+2.94%)
Nov 20, 2024 0.4783 0.4783 0.4610 0.4663 4,271 -0.04(-7.07%)
Nov 19, 2024 0.4634 0.5018 0.4600 0.5018 56,292 +0.03(+5.78%)
Nov 18, 2024 0.4896 0.5000 0.4653 0.4744 23,726 +0.01(+3.13%)
Nov 15, 2024 0.4500 0.4607 0.4461 0.4600 202,938 +0.01(+2.00%)
Nov 14, 2024 0.4966 0.5200 0.4510 0.4510 547,786 -0.01(-1.96%)
Nov 13, 2024 0.5200 0.5210 0.4500 0.4600 1,315,455 -0.06(-11.54%)
Nov 12, 2024 0.5540 0.5540 0.5130 0.5200 268,094 -0.02(-4.09%)
Nov 11, 2024 0.5910 0.5910 0.5300 0.5422 69,687 -0.05(-7.82%)
Nov 08, 2024 0.6033 0.6033 0.5818 0.5882 15,359 -0.03(-4.37%)
Nov 07, 2024 0.6009 0.6354 0.6009 0.6151 14,184 +0.03(+4.93%)
Nov 06, 2024 0.5867 0.5979 0.5754 0.5862 39,338 -0.01(-2.45%)
Nov 05, 2024 0.5700 0.6098 0.5700 0.6009 56,122 +0.01(+1.64%)
Nov 04, 2024 0.5976 0.6103 0.5823 0.5912 128,848 -0.01(-1.07%)
Nov 01, 2024 0.6198 0.6300 0.5976 0.5976 30,525 -0.02(-3.21%)
Oct 31, 2024 0.6300 0.6350 0.5985 0.6174 9,629 -0.03(-3.91%)
Oct 30, 2024 0.6500 0.6500 0.6410 0.6425 7,557 -0.01(-1.15%)
Oct 29, 2024 0.6800 0.6800 0.6393 0.6500 8,952 -0.02(-2.91%)
Oct 28, 2024 0.6557 0.6695 0.6550 0.6695 3,150 +0.01(+1.12%)
Oct 25, 2024 0.6770 0.6800 0.6527 0.6621 38,361 -0.00(-0.03%)
Oct 24, 2024 0.6400 0.6776 0.6400 0.6623 6,558 +0.02(+2.46%)
Oct 23, 2024 0.6634 0.6640 0.6464 0.6464 11,626 -0.03(-3.82%)
Oct 22, 2024 0.6348 0.6738 0.5900 0.6721 633,258 +0.04(+5.84%)
Oct 21, 2024 0.6220 0.6400 0.6220 0.6350 30,293 +0.02(+3.18%)
Oct 18, 2024 0.6196 0.6200 0.6041 0.6154 238,663 +0.01(+1.38%)
Oct 17, 2024 0.6063 0.6070 0.6063 0.6070 3,032 +0.00(+0.12%)
Oct 16, 2024 0.6059 0.6150 0.6036 0.6063 14,850 +0.00(+0.08%)
Oct 15, 2024 0.5860 0.6200 0.5601 0.6058 53,908 +0.02(+3.38%)
Oct 14, 2024 0.5750 0.6000 0.5750 0.5860 15,242 -0.00(-0.83%)
Oct 11, 2024 0.6000 0.6000 0.5840 0.5909 7,491 -0.01(-0.84%)
Oct 10, 2024 0.5600 0.6159 0.5600 0.5959 21,346 +0.00(+0.69%)
Oct 09, 2024 0.5900 0.6100 0.5900 0.5918 25,667 -0.00(-0.50%)
Oct 08, 2024 0.5950 0.5950 0.5809 0.5948 7,645 -0.01(-0.87%)
Oct 07, 2024 0.5850 0.6033 0.5850 0.6000 32,512 +0.03(+4.69%)
Oct 04, 2024 0.5420 0.5741 0.5420 0.5731 273,620 +0.03(+6.48%)
Oct 03, 2024 0.5543 0.5543 0.5382 0.5382 344 -0.01(-2.15%)
Oct 02, 2024 0.5500 0.5500 0.5400 0.5500 16,427 +0.00(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.