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 )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 23, 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 30, 2011 0.4000 0.4000 0.4000 0.4000 50,000 -0.01(-2.44%)
Sep 29, 2011 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 28, 2011 0.4200 0.4200 0.4100 0.4100 41,500 -0.03(-6.82%)
Sep 27, 2011 0.4150 0.4400 0.4150 0.4400 33,500 +0.03(+8.64%)
Sep 26, 2011 0.4500 0.4500 0.4050 0.4050 47,500 -0.07(-15.62%)
Sep 23, 2011 0.4700 0.4800 0.4700 0.4800 20,000 +0.00(+0.00%)
Sep 22, 2011 0.4800 0.4800 0.4800 0.4800 15,000 +0.04(+9.09%)
Sep 21, 2011 0.4800 0.4800 0.4400 0.4400 98,000 -0.06(-12.00%)
Sep 20, 2011 0.5100 0.5100 0.4900 0.5000 34,000 +0.02(+4.17%)
Sep 19, 2011 0.5100 0.5100 0.4550 0.4800 112,000 -0.05(-9.43%)
Sep 16, 2011 0.4900 0.5500 0.4900 0.5300 124,300 +0.07(+15.22%)
Sep 15, 2011 0.4700 0.4700 0.4600 0.4600 35,000 +0.01(+2.22%)
Sep 14, 2011 0.4800 0.4850 0.4500 0.4500 70,000 -0.03(-6.25%)
Sep 13, 2011 0.4150 0.4800 0.4150 0.4800 184,750 +0.07(+17.07%)
Sep 12, 2011 0.4500 0.4500 0.4100 0.4100 112,000 -0.02(-4.65%)
Sep 09, 2011 0.4600 0.4600 0.4050 0.4300 174,000 +0.01(+2.38%)
Sep 08, 2011 0.4400 0.4600 0.4200 0.4200 70,000 -0.02(-4.55%)
Sep 07, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 06, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 02, 2011 0.4000 0.4400 0.4000 0.4400 54,500 +0.04(+10.00%)
Sep 01, 2011 0.3900 0.4150 0.3900 0.4000 102,500 +0.00(+0.00%)
Aug 31, 2011 0.4100 0.4100 0.3850 0.4000 39,900 +0.00(+0.00%)
Aug 30, 2011 0.4000 0.4000 0.3900 0.4000 132,500 +0.02(+5.26%)
Aug 29, 2011 0.3600 0.3800 0.3600 0.3800 55,500 +0.03(+8.57%)
Aug 26, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 25, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 24, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 23, 2011 0.3500 0.3500 0.3500 0.3500 131,000 -0.02(-5.41%)
Aug 22, 2011 0.3700 0.3700 0.3700 0.3700 5,500 +0.01(+2.78%)
Aug 19, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 18, 2011 0.3550 0.3600 0.3550 0.3600 50,000 +0.01(+1.41%)
Aug 17, 2011 0.3550 0.3550 0.3550 0.3550 25,000 -0.01(-1.39%)
Aug 16, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 15, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 12, 2011 0.3600 0.3600 0.3600 0.3600 5,000 +0.02(+4.35%)
Aug 11, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 10, 2011 0.3400 0.3550 0.3300 0.3450 88,600 -0.06(-13.75%)
Aug 09, 2011 0.3900 0.4000 0.3900 0.4000 20,000 +0.08(+25.00%)
Aug 08, 2011 0.3900 0.3900 0.3200 0.3200 99,000 -0.06(-15.79%)
Aug 05, 2011 0.3800 0.3800 0.3800 0.3800 26,500 +0.00(+0.00%)
Aug 04, 2011 0.3900 0.3900 0.3700 0.3800 51,250 -0.02(-5.00%)
Aug 03, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 02, 2011 0.4000 0.4100 0.4000 0.4000 45,000 -0.04(-9.09%)
Jul 29, 2011 0.3900 0.4400 0.3900 0.4400 13,000 +0.04(+10.00%)
Jul 28, 2011 0.4050 0.4050 0.4000 0.4000 30,400 +0.00(+0.00%)
Jul 27, 2011 0.4150 0.4150 0.4000 0.4000 30,000 -0.04(-9.09%)
Jul 26, 2011 0.4400 0.4400 0.4400 0.4400 10,000 +0.03(+7.32%)
Jul 25, 2011 0.4450 0.4450 0.4100 0.4100 65,000 -0.05(-9.89%)
Jul 22, 2011 0.4400 0.4550 0.4550 0.4550 11,000 +0.03(+7.06%)
Jul 21, 2011 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 20, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 19, 2011 0.4300 0.4300 0.4250 0.4250 67,000 -0.01(-2.30%)
Jul 18, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jul 15, 2011 0.4350 0.4350 0.4350 0.4350 5,000 -0.02(-3.33%)
Jul 14, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 13, 2011 0.4300 0.4500 0.4250 0.4500 179,000 +0.01(+2.27%)
Jul 12, 2011 0.4300 0.4400 0.4300 0.4400 11,600 +0.01(+2.33%)
Jul 11, 2011 0.4600 0.4600 0.4300 0.4300 5,000 -0.03(-6.52%)
Jul 08, 2011 0.4600 0.4600 0.4600 0.4600 7,000 +0.00(+0.00%)
Jul 07, 2011 0.4900 0.4900 0.4600 0.4600 10,000 -0.02(-4.17%)
Jul 06, 2011 0.4800 0.4800 0.4800 0.4800 17,000 +0.02(+4.35%)
Jul 05, 2011 0.4900 0.4900 0.4600 0.4600 22,000 -0.06(-11.54%)
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.