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 (%)
Jun 28, 2012 3.948 4.034 4.034 4.034 4,779 +0.03(+0.77%)
Jun 27, 2012 4.003 4.003 4.003 4.003 768 +0.23(+6.16%)
Jun 26, 2012 3.871 3.894 3.747 3.770 6,220 -0.21(-5.25%)
Jun 25, 2012 4.258 4.258 3.979 3.979 871 -0.13(-3.20%)
Jun 22, 2012 4.119 4.250 4.111 4.111 1,410 -0.07(-1.67%)
Jun 21, 2012 4.157 4.181 4.157 4.181 435 -0.07(-1.64%)
Jun 20, 2012 4.250 4.250 4.250 4.250 129 +0.00(+0.00%)
Jun 19, 2012 4.459 4.459 4.250 4.250 2,151 -0.36(-7.89%)
Jun 18, 2012 4.614 4.839 4.614 4.614 1,809 +0.00(+0.00%)
Jun 15, 2012 4.870 4.870 4.614 4.614 1,583 -0.03(-0.67%)
Jun 14, 2012 4.312 4.684 4.312 4.645 2,454 +0.35(+8.11%)
Jun 13, 2012 4.297 4.297 4.297 4.297 167 -0.03(-0.72%)
Jun 12, 2012 4.266 4.459 4.134 4.328 35,521 +0.05(+1.27%)
Jun 11, 2012 4.173 4.274 3.871 4.274 2,862 +0.06(+1.47%)
Jun 08, 2012 4.212 4.212 4.212 4.212 596 +0.00(+0.00%)
Jun 07, 2012 4.258 4.258 4.212 4.212 3,341 +0.01(+0.18%)
Jun 06, 2012 4.645 4.645 4.204 4.204 2,545 -0.44(-9.50%)
Jun 05, 2012 4.080 4.645 4.080 4.645 4,739 +0.56(+13.64%)
May 31, 2012 4.088 4.088 4.088 4.088 0 +0.01(+0.19%)
May 30, 2012 4.204 4.204 4.080 4.080 908 +0.09(+2.33%)
May 29, 2012 4.281 4.281 3.863 3.987 8,912 -0.27(-6.36%)
May 25, 2012 4.196 4.258 4.196 4.258 1,564 +0.04(+0.92%)
May 24, 2012 4.250 4.529 4.219 4.219 2,220 -0.03(-0.73%)
May 23, 2012 4.274 4.374 4.250 4.250 1,560 +0.00(+0.00%)
May 21, 2012 4.142 4.250 4.250 4.250 4,779 -0.01(-0.18%)
May 18, 2012 4.010 4.258 3.778 4.258 2,906 +0.20(+4.96%)
May 17, 2012 4.250 4.250 3.925 4.057 3,293 +0.02(+0.38%)
May 16, 2012 4.041 4.041 4.041 4.041 258 +0.00(+0.00%)
May 15, 2012 4.041 4.041 4.041 4.041 1,291 -0.22(-5.09%)
May 14, 2012 4.250 4.258 4.243 4.258 904 +0.38(+9.85%)
May 11, 2012 4.568 4.568 3.876 3.876 3,167 -0.69(-15.14%)
May 10, 2012 4.614 4.614 4.568 4.568 1,599 -0.15(-3.28%)
May 09, 2012 4.722 4.722 4.722 4.722 258 +0.33(+7.58%)
May 08, 2012 4.939 4.939 4.366 4.390 1,291 -0.34(-7.20%)
May 07, 2012 3.646 5.528 3.646 4.730 34,123 +1.08(+29.72%)
May 04, 2012 3.484 3.724 3.476 3.646 11,105 -0.16(-4.27%)
May 03, 2012 3.863 3.863 3.809 3.809 1,738 +0.02(+0.61%)
May 02, 2012 3.855 3.863 3.786 3.786 2,644 -0.08(-2.00%)
May 01, 2012 3.786 3.863 3.786 3.863 1,679 +0.08(+2.04%)
Apr 30, 2012 3.863 3.863 3.778 3.786 1,550 +0.04(+1.03%)
Apr 27, 2012 3.747 3.755 3.677 3.747 3,845 +0.09(+2.54%)
Apr 26, 2012 3.468 3.654 3.456 3.654 2,446 +0.22(+6.55%)
Apr 25, 2012 3.430 3.747 3.406 3.430 2,950 -0.02(-0.67%)
Apr 24, 2012 3.375 3.755 3.375 3.453 22,163 +0.16(+4.94%)
Apr 23, 2012 3.074 3.290 3.074 3.290 3,487 +0.22(+7.05%)
Apr 20, 2012 3.104 3.104 3.027 3.074 4,908 -0.10(-3.17%)
Apr 19, 2012 3.174 3.174 3.135 3.174 4,637 +0.03(+0.99%)
Apr 18, 2012 3.097 3.166 3.097 3.143 1,153 -0.05(-1.46%)
Apr 16, 2012 2.942 3.190 3.190 3.190 5,166 +0.12(+4.04%)
Apr 11, 2012 3.089 3.066 3.066 3.066 1,291 +0.01(+0.25%)
Apr 10, 2012 2.926 3.058 2.926 3.058 1,162 -0.08(-2.47%)
Apr 09, 2012 3.097 3.135 3.097 3.135 1,799 -0.12(-3.57%)
Apr 05, 2012 3.050 3.252 2.956 3.252 1,207 +0.00(+0.00%)
Apr 04, 2012 3.043 3.252 3.043 3.252 387 +0.22(+7.14%)
Apr 03, 2012 3.244 3.244 3.035 3.035 387 -0.20(-6.22%)
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.