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

Sama Res/Ressources Sama (TSV: SME )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 3, 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 29, 2023 0.1500 0.1500 0.1450 0.1450 2,600 -0.01(-3.33%)
Sep 28, 2023 0.1400 0.1500 0.1400 0.1500 28,000 +0.01(+3.45%)
Sep 27, 2023 0.1500 0.1500 0.1350 0.1450 177,000 -0.01(-3.33%)
Sep 25, 2023 0.1500 0 +0.00(+0.00%)
Sep 22, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 21, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Sep 20, 2023 0.1500 0.1500 0.1400 0.1500 48,500 -0.01(-3.23%)
Sep 19, 2023 0.1500 0.1550 0.1500 0.1550 144,500 +0.00(+0.00%)
Sep 18, 2023 0.1450 0.1550 0.1400 0.1550 36,500 +0.01(+3.33%)
Sep 14, 2023 0.1500 0 -0.01(-3.23%)
Sep 13, 2023 0.1500 0.1550 0.1500 0.1550 53,000 +0.00(+0.00%)
Sep 08, 2023 0.1550 0 +0.00(+0.00%)
Sep 07, 2023 0.1500 0.1550 0.1500 0.1550 69,800 +0.01(+3.33%)
Sep 06, 2023 0.1500 0.1500 0.1450 0.1500 40,600 -0.01(-3.23%)
Sep 05, 2023 0.1550 0.1550 0.1250 0.1550 64,250 -0.01(-3.13%)
Sep 01, 2023 0.1600 0 +0.00(+0.00%)
Aug 31, 2023 0.1550 0.1600 0.1400 0.1600 117,500 +0.00(+0.00%)
Aug 30, 2023 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Aug 29, 2023 0.1680 0.1680 0.1550 0.1650 47,000 -0.01(-2.94%)
Aug 28, 2023 0.1750 0.1750 0.1700 0.1700 6,016 +0.01(+3.03%)
Aug 25, 2023 0.1700 0.1700 0.1600 0.1650 89,350 -0.01(-2.94%)
Aug 24, 2023 0.1650 0.1700 0.1650 0.1700 121,000 -0.00(-2.86%)
Aug 22, 2023 0.1750 0 -0.01(-2.78%)
Aug 21, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Aug 18, 2023 0.1500 0.1700 0.1500 0.1700 18,000 +0.00(+0.00%)
Aug 16, 2023 0.1700 0 +0.00(+0.00%)
Aug 15, 2023 0.1650 0.1750 0.1650 0.1700 10,949 -0.01(-5.56%)
Aug 10, 2023 0.1800 0 +0.02(+16.13%)
Aug 09, 2023 0.1700 0.1700 0.1450 0.1550 291,000 -0.01(-6.06%)
Aug 08, 2023 0.1700 0.1700 0.1600 0.1650 46,000 -0.01(-5.71%)
Aug 02, 2023 0.1750 0 -0.01(-2.78%)
Aug 01, 2023 0.1750 0.1800 0.1650 0.1800 29,000 -0.01(-2.70%)
Jul 31, 2023 0.1700 0.1850 0.1650 0.1850 14,500 +0.01(+8.82%)
Jul 28, 2023 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 26, 2023 0.1800 400 +0.01(+5.88%)
Jul 25, 2023 0.1800 0.1800 0.1700 0.1700 6,499 +0.00(+0.00%)
Jul 24, 2023 0.1650 0.1750 0.1650 0.1700 13,500 -0.01(-5.56%)
Jul 21, 2023 0.1800 0.1800 0.1800 0.1800 23,500 +0.00(+0.00%)
Jul 20, 2023 0.1800 0.1800 0.1800 0.1800 71,000 -0.01(-2.70%)
Jul 19, 2023 0.1750 0.1850 0.1750 0.1850 39,500 +0.02(+15.62%)
Jul 17, 2023 0.1600 0 -0.02(-11.11%)
Jul 14, 2023 0.1800 0.1800 0.1800 0.1800 55,500 +0.00(+0.00%)
Jul 13, 2023 0.1800 0.1800 0.1800 0.1800 66,500 +0.00(+0.00%)
Jul 12, 2023 0.1800 0.1850 0.1800 0.1800 270,500 +0.01(+5.88%)
Jul 10, 2023 0.1700 0 +0.01(+3.03%)
Jul 07, 2023 0.1800 0.1800 0.1550 0.1650 181,000 -0.01(-5.71%)
Jul 06, 2023 0.1700 0.1750 0.1700 0.1750 17,550 +0.00(+0.00%)
Jul 05, 2023 0.1750 0.1750 0.1750 0.1750 2,975 +0.00(+0.00%)
Jul 04, 2023 0.1700 0.1750 0.1700 0.1750 1,000 +0.00(+2.94%)
Jun 30, 2023 0.1700 0 +0.01(+6.25%)
Jun 29, 2023 0.1550 0.1600 0.1550 0.1600 11,000 +0.00(+0.00%)
Jun 28, 2023 0.1700 0.1700 0.1600 0.1600 14,000 -0.01(-5.88%)
Jun 27, 2023 0.1550 0.1750 0.1550 0.1700 69,000 +0.02(+9.68%)
Jun 26, 2023 0.1550 0.1550 0.1550 0.1550 6,500 +0.00(+0.00%)
Jun 21, 2023 0.1550 0 -0.02(-11.43%)
Jun 20, 2023 0.1600 0.1750 0.1400 0.1750 55,500 +0.01(+9.37%)
Jun 19, 2023 0.1700 0.1700 0.1600 0.1600 3,500 -0.01(-5.88%)
Jun 16, 2023 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Jun 15, 2023 0.1700 0.1700 0.1700 0.1700 37,000 +0.02(+13.33%)
May 05, 2023 0.1500 0 +0.00(+0.00%)
May 04, 2023 0.1500 0.1550 0.1500 0.1500 22,000 -0.01(-3.23%)
May 03, 2023 0.1500 0.1550 0.1450 0.1550 378,500 +0.00(+0.00%)
May 02, 2023 0.1350 0.1550 0.1350 0.1550 34,500 +0.02(+19.23%)
May 01, 2023 0.1400 0.1400 0.1250 0.1300 12,500 -0.01(-10.34%)
Apr 28, 2023 0.1450 0.1450 0.1450 0.1450 2,777 +0.00(+0.00%)
Apr 27, 2023 0.1400 0.1450 0.1400 0.1450 15,500 +0.01(+7.41%)
Apr 26, 2023 0.1200 0.1350 0.1150 0.1350 83,667 +0.02(+12.50%)
Apr 25, 2023 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 21, 2023 0.1300 0.1300 0.1200 0.1200 26,440 -0.02(-11.11%)
Apr 20, 2023 0.1450 0.1450 0.1350 0.1350 84,000 -0.01(-10.00%)
Apr 19, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
Apr 17, 2023 0.1350 0 -0.01(-10.00%)
Apr 13, 2023 0.1500 100 +0.01(+3.45%)
Apr 11, 2023 0.1450 0 +0.00(+3.57%)
Apr 06, 2023 0.1400 21 +0.01(+3.70%)
Apr 05, 2023 0.1400 0.1400 0.1350 0.1350 17,000 -0.01(-3.57%)
Apr 04, 2023 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Mar 31, 2023 0.1350 0 -0.01(-6.90%)
Mar 30, 2023 0.1450 0.1450 0.1350 0.1450 36,282 +0.00(+0.00%)
Mar 29, 2023 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-6.45%)
Mar 24, 2023 0.1550 0 +0.03(+24.00%)
Mar 23, 2023 0.1200 0.1250 0.1200 0.1250 5,500 +0.01(+4.17%)
Mar 22, 2023 0.1300 0.1350 0.1200 0.1200 256,033 -0.02(-11.11%)
Mar 21, 2023 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Mar 20, 2023 0.1400 0.1400 0.1400 0.1400 8,364 +0.01(+3.70%)
Mar 16, 2023 0.1350 0 +0.00(+0.00%)
Mar 15, 2023 0.1350 0.1450 0.1350 0.1350 27,500 +0.00(+0.00%)
Mar 14, 2023 0.1400 0.1400 0.1350 0.1350 73,500 -0.01(-6.90%)
Mar 13, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Mar 09, 2023 0.1500 0 +0.01(+11.11%)
Mar 08, 2023 0.1400 0.1400 0.1350 0.1350 1,785 -0.01(-3.57%)
Mar 06, 2023 0.1400 0 -0.01(-6.67%)
Mar 03, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Mar 01, 2023 0.1500 0 -0.01(-3.23%)
Feb 28, 2023 0.1550 0.1550 0.1550 0.1550 19,500 -0.01(-3.13%)
Feb 27, 2023 0.1650 0.1650 0.1600 0.1600 4,100 -0.01(-5.88%)
Feb 24, 2023 0.1550 0.1700 0.1550 0.1700 97,900 +0.02(+13.33%)
Feb 22, 2023 0.1500 0 +0.01(+7.14%)
Feb 21, 2023 0.1400 0.1400 0.1300 0.1400 68,500 +0.01(+7.69%)
Feb 17, 2023 0.1300 0 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Feb 14, 2023 0.1400 0 +0.01(+7.69%)
Feb 13, 2023 0.1350 0.1350 0.1300 0.1300 47,000 +0.01(+8.33%)
Feb 10, 2023 0.1200 0.1200 0.1150 0.1200 79,500 +0.00(+0.00%)
Feb 09, 2023 0.1250 0.1250 0.1150 0.1200 37,500 -0.01(-7.69%)
Feb 08, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Feb 07, 2023 0.1200 0.1300 0.1200 0.1300 45,800 +0.02(+18.18%)
Feb 06, 2023 0.1100 0.1100 0.1100 0.1100 337,100 -0.01(-8.33%)
Feb 03, 2023 0.1200 0.1200 0.1200 0.1200 16,328 +0.00(+0.00%)
Feb 01, 2023 0.1200 25 +0.00(+0.00%)
Jan 31, 2023 0.1200 0.1200 0.1200 0.1200 189,500 +0.00(+0.00%)
Jan 30, 2023 0.1200 0.1200 0.1200 0.1200 8,000 -0.01(-7.69%)
Jan 26, 2023 0.1300 0 +0.01(+4.00%)
Jan 24, 2023 0.1250 0 -0.01(-3.85%)
Jan 23, 2023 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Jan 20, 2023 0.1300 0.1300 0.1300 0.1300 113,000 +0.00(+0.00%)
Jan 19, 2023 0.1350 0.1350 0.1250 0.1300 51,000 -0.02(-13.33%)
Jan 18, 2023 0.1350 0.1550 0.1350 0.1500 15,501 +0.01(+11.11%)
Jan 17, 2023 0.1350 0.1400 0.1300 0.1350 252,000 +0.00(+0.00%)
Jan 16, 2023 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Jan 13, 2023 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+3.85%)
Jan 12, 2023 0.1300 0.1300 0.1300 0.1300 5,650 +0.00(+0.00%)
Jan 11, 2023 0.1200 0.1300 0.1200 0.1300 14,500 +0.01(+4.00%)
Jan 10, 2023 0.1200 0.1250 0.1200 0.1250 34,339 +0.01(+4.17%)
Jan 09, 2023 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jan 06, 2023 0.1200 0.1200 0.1200 0.1200 15,900 +0.01(+9.09%)
Jan 04, 2023 0.1100 0 -0.01(-8.33%)
Jan 03, 2023 0.1300 0.1300 0.1200 0.1200 72,500 -0.01(-7.69%)
Dec 30, 2022 0.1300 0 +0.00(+0.00%)
Dec 28, 2022 0.1300 0 +0.00(+0.00%)
Dec 20, 2022 0.1300 0 -0.01(-3.70%)
Dec 19, 2022 0.1300 0.1350 0.1300 0.1350 4,500 +0.01(+3.85%)
Dec 16, 2022 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Dec 15, 2022 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Dec 14, 2022 0.1300 0.1300 0.1300 0.1300 107,500 -0.01(-7.14%)
Dec 13, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Dec 12, 2022 0.1300 0.1300 0.1300 0.1300 128,500 +0.00(+0.00%)
Dec 09, 2022 0.1300 0.1300 0.1300 0.1300 57,600 +0.00(+0.00%)
Dec 08, 2022 0.1300 0.1300 0.1300 0.1300 71,200 +0.00(+0.00%)
Dec 02, 2022 0.1300 0 +0.00(+0.00%)
Dec 01, 2022 0.1250 0.1300 0.1250 0.1300 6,500 +0.00(+0.00%)
Nov 30, 2022 0.1300 0.1300 0.1300 0.1300 107,500 +0.00(+0.00%)
Nov 29, 2022 0.1350 0.1350 0.1250 0.1300 1,140,500 -0.01(-3.70%)
Nov 28, 2022 0.1300 0.1400 0.1300 0.1350 40,000 +0.00(+0.00%)
Nov 25, 2022 0.1400 0.1400 0.1350 0.1350 13,000 -0.01(-3.57%)
Nov 24, 2022 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Nov 23, 2022 0.1350 0.1400 0.1350 0.1400 12,000 +0.01(+3.70%)
Nov 22, 2022 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Nov 21, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Nov 18, 2022 0.1400 0.1400 0.1350 0.1350 221,125 -0.01(-3.57%)
Nov 17, 2022 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Nov 16, 2022 0.1450 0.1450 0.1400 0.1400 10,000 +0.01(+3.70%)
Nov 15, 2022 0.1450 0.1450 0.1350 0.1350 31,270 -0.02(-12.90%)
Nov 14, 2022 0.1500 0.1550 0.1400 0.1550 363,835 +0.01(+3.33%)
Nov 11, 2022 0.1700 0.1750 0.1500 0.1500 545,000 -0.02(-11.76%)
Nov 10, 2022 0.1750 0.1750 0.1700 0.1700 25,000 -0.00(-2.86%)
Nov 09, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Nov 08, 2022 0.1800 0.1900 0.1600 0.1750 116,000 -0.02(-7.89%)
Nov 07, 2022 0.1800 0.2000 0.1800 0.1900 141,100 +0.01(+5.56%)
Nov 04, 2022 0.1800 0.1800 0.1800 0.1800 4,502 -0.01(-5.26%)
Nov 03, 2022 0.1700 0.1900 0.1700 0.1900 166,500 +0.02(+11.76%)
Oct 31, 2022 0.1700 0 +0.01(+6.25%)
Oct 28, 2022 0.1600 0.1600 0.1600 0.1600 82,025 +0.01(+6.67%)
Oct 26, 2022 0.1500 0 +0.00(+0.00%)
Oct 25, 2022 0.1650 0.1650 0.1500 0.1500 19,000 -0.02(-14.29%)
Oct 20, 2022 0.1750 0 +0.02(+12.90%)
Oct 17, 2022 0.1550 0 -0.01(-3.13%)
Oct 13, 2022 0.1600 0 -0.01(-8.57%)
Oct 06, 2022 0.1750 0 +0.00(+0.00%)
Oct 04, 2022 0.1750 0 -0.01(-2.78%)
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.