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 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 13, 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 (%)
May 31, 2019 0.3050 0.3050 0.3000 0.3000 58,000 -0.02(-4.76%)
May 30, 2019 0.3100 0.3200 0.3000 0.3150 187,800 -0.01(-1.56%)
May 28, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 27, 2019 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+1.59%)
May 24, 2019 0.3050 0.3150 0.3050 0.3150 11,000 +0.02(+5.00%)
May 23, 2019 0.3200 0.3200 0.2950 0.3000 192,000 -0.02(-4.76%)
May 22, 2019 0.3200 0.3200 0.3150 0.3150 52,000 -0.02(-4.55%)
May 21, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
May 17, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 16, 2019 0.3250 0.3300 0.3200 0.3200 163,500 -0.02(-5.88%)
May 15, 2019 0.3400 0.3400 0.3200 0.3400 51,000 +0.01(+3.03%)
May 14, 2019 0.3200 0.3300 0.3200 0.3300 23,000 +0.01(+3.13%)
May 13, 2019 0.3200 0.3200 0.3200 0.3200 9,050 -0.02(-4.48%)
May 10, 2019 0.3400 0.3400 0.3200 0.3350 43,678 +0.01(+1.52%)
May 09, 2019 0.3200 0.3300 0.3150 0.3300 55,009 +0.02(+6.45%)
May 08, 2019 0.3200 0.3250 0.3100 0.3100 113,005 -0.02(-4.62%)
May 07, 2019 0.3300 0.3300 0.3100 0.3250 146,059 -0.02(-5.80%)
May 06, 2019 0.3300 0.3500 0.3300 0.3450 32,000 +0.02(+6.15%)
May 03, 2019 0.3250 0.3300 0.3250 0.3250 73,100 +0.01(+1.56%)
May 02, 2019 0.3250 0.3250 0.3200 0.3200 57,000 -0.01(-3.03%)
May 01, 2019 0.3150 0.3300 0.3150 0.3300 19,000 +0.03(+8.20%)
Apr 30, 2019 0.3100 0.3100 0.3050 0.3050 29,214 -0.01(-1.61%)
Apr 29, 2019 0.3200 0.3200 0.3100 0.3100 68,731 -0.01(-3.13%)
Apr 26, 2019 0.3300 0.3300 0.3150 0.3200 72,850 -0.02(-4.48%)
Apr 25, 2019 0.3200 0.3350 0.3200 0.3350 40,500 -0.01(-1.47%)
Apr 24, 2019 0.3300 0.3400 0.3200 0.3400 96,050 -0.00(-1.45%)
Apr 23, 2019 0.3600 0.3600 0.3050 0.3450 740,047 -0.04(-9.21%)
Apr 22, 2019 0.3750 0.3800 0.3750 0.3800 69,700 +0.01(+1.33%)
Apr 18, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Apr 17, 2019 0.3900 0.4000 0.3800 0.4000 75,702 +0.02(+5.26%)
Apr 16, 2019 0.3800 0.3800 0.3750 0.3800 44,499 +0.00(+0.00%)
Apr 15, 2019 0.3950 0.3950 0.3700 0.3800 105,650 -0.02(-3.80%)
Apr 12, 2019 0.4250 0.4250 0.3800 0.3950 312,863 -0.02(-5.95%)
Apr 11, 2019 0.3900 0.4350 0.3900 0.4200 793,300 +0.03(+7.69%)
Apr 10, 2019 0.3700 0.3950 0.3700 0.3900 328,704 +0.03(+6.85%)
Apr 09, 2019 0.3300 0.3700 0.3250 0.3650 386,500 +0.03(+8.96%)
Apr 08, 2019 0.3400 0.3400 0.3200 0.3350 196,250 -0.01(-4.29%)
Apr 05, 2019 0.2800 0.3700 0.2800 0.3500 1,122,050 +0.07(+27.27%)
Apr 04, 2019 0.2800 0.3000 0.2600 0.2750 703,320 +0.01(+3.77%)
Apr 03, 2019 0.2750 0.2750 0.2650 0.2650 51,000 -0.01(-1.85%)
Apr 02, 2019 0.2700 0.2850 0.2450 0.2700 211,500 +0.03(+10.20%)
Apr 01, 2019 0.2450 0.2450 0.2450 0.2450 127,500 -0.01(-2.00%)
Mar 29, 2019 0.2400 0.2500 0.2400 0.2500 14,000 +0.01(+4.17%)
Mar 28, 2019 0.2500 0.2500 0.2400 0.2400 31,000 -0.01(-4.00%)
Mar 27, 2019 0.2550 0.2550 0.2500 0.2500 20,500 +0.00(+0.00%)
Mar 26, 2019 0.2500 0.2500 0.2500 0.2500 60,000 +0.01(+2.04%)
Mar 25, 2019 0.2500 0.2500 0.2450 0.2450 19,000 -0.01(-2.00%)
Mar 22, 2019 0.2600 0.2600 0.2500 0.2500 163,500 +0.00(+0.00%)
Mar 21, 2019 0.2550 0.2550 0.2300 0.2500 872,800 -0.01(-3.85%)
Mar 20, 2019 0.2600 0.2650 0.2600 0.2600 138,900 -0.01(-3.70%)
Mar 19, 2019 0.2650 0.2700 0.2600 0.2700 68,900 +0.00(+0.00%)
Mar 18, 2019 0.2750 0.2750 0.2600 0.2700 57,050 +0.01(+1.89%)
Mar 15, 2019 0.2600 0.2650 0.2600 0.2650 122,054 +0.01(+1.92%)
Mar 14, 2019 0.2700 0.2700 0.2600 0.2600 38,100 -0.01(-3.70%)
Mar 13, 2019 0.2750 0.2750 0.2700 0.2700 34,000 -0.01(-5.26%)
Mar 12, 2019 0.2800 0.2850 0.2800 0.2850 39,500 +0.00(+0.00%)
Mar 11, 2019 0.2700 0.2850 0.2700 0.2850 17,500 +0.01(+3.64%)
Mar 08, 2019 0.2750 0.2750 0.2750 0.2750 650 +0.01(+1.85%)
Mar 07, 2019 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Mar 06, 2019 0.2750 0.2800 0.2700 0.2750 31,500 +0.00(+0.00%)
Mar 05, 2019 0.2850 0.2850 0.2750 0.2750 14,500 +0.00(+0.00%)
Mar 04, 2019 0.2700 0.2750 0.2650 0.2750 21,000 +0.01(+1.85%)
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.