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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 25, 2015 0.1400 0.1400 0.1400 0.1400 9,500 +0.02(+12.00%)
Sep 23, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 22, 2015 0.1250 0.1300 0.1250 0.1300 9,500 +0.01(+4.00%)
Sep 21, 2015 0.1250 0.1250 0.1250 0.1250 200,000 +0.00(+0.00%)
Sep 17, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 16, 2015 0.1300 0.1300 0.1250 0.1250 204,000 -0.01(-3.85%)
Sep 11, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 31, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 28, 2015 0.1350 0.1500 0.1000 0.1500 113,000 +0.00(+0.00%)
Aug 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Aug 18, 2015 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
Aug 13, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 27, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 24, 2015 0.1450 0.1500 0.1350 0.1400 26,000 -0.01(-6.67%)
Jul 21, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 20, 2015 0.1650 0.1700 0.1500 0.1500 27,000 -0.02(-11.76%)
Jul 17, 2015 0.1600 0.1700 0.1550 0.1700 28,000 +0.04(+30.77%)
Jul 16, 2015 0.1450 0.1450 0.1300 0.1300 50,000 -0.02(-13.33%)
Jul 10, 2015 0.1500 0.1500 0.1500 158 +0.00(+0.00%)
Jul 09, 2015 0.1600 0.1650 0.1500 0.1500 40,500 -0.02(-11.76%)
Jul 08, 2015 0.1800 0.1800 0.1700 0.1700 6,000 +0.00(+0.00%)
Jul 07, 2015 0.1700 0.1700 0.1700 0.1700 800 -0.00(-2.86%)
Jul 03, 2015 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jul 02, 2015 0.1600 0.1850 0.1600 0.1850 110,637 +0.03(+19.35%)
Jun 30, 2015 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Jun 29, 2015 0.1550 0.1750 0.1550 0.1750 40,500 -0.01(-2.78%)
Jun 25, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 24, 2015 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-2.63%)
Jun 19, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 17, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 16, 2015 0.1900 0.1900 0.1800 0.1800 17,200 +0.01(+5.88%)
Jun 15, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 12, 2015 0.1650 0.1700 0.1650 0.1700 21,000 +0.01(+3.03%)
Jun 10, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 09, 2015 0.1600 0.1600 0.1500 0.1500 11,500 -0.01(-6.25%)
Jun 08, 2015 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jun 05, 2015 0.1500 0.1650 0.1500 0.1500 2,500 -0.02(-11.76%)
Jun 04, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 03, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 02, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jun 01, 2015 0.1500 0.1750 0.1500 0.1700 2,000 +0.02(+9.68%)
May 29, 2015 0.1550 0.1750 0.1550 0.1550 9,500 +0.00(+0.00%)
May 28, 2015 0.1750 0.1800 0.1500 0.1550 156,500 -0.02(-11.43%)
May 27, 2015 0.1750 0.1750 0.1750 0.1750 13,500 +0.00(+0.00%)
May 26, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 25, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 22, 2015 0.1750 0.1800 0.1750 0.1750 11,500 +0.00(+0.00%)
May 21, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
May 20, 2015 0.1850 0.1850 0.1750 0.1750 165,000 -0.01(-5.41%)
May 19, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 14, 2015 0.2100 0.2100 0.1950 0.1950 7,500 -0.01(-7.14%)
May 13, 2015 0.1950 0.2150 0.1950 0.2100 38,500 +0.01(+7.69%)
May 12, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 11, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 08, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 07, 2015 0.1950 0.2000 0.1950 0.1950 16,500 +0.00(+0.00%)
May 06, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
May 05, 2015 0.2050 0.2050 0.1950 0.1950 8,700 -0.01(-4.88%)
May 04, 2015 0.2050 0.2100 0.2000 0.2050 3,500 +0.01(+7.89%)
May 01, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 30, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 29, 2015 0.1900 0.2100 0.1900 0.1900 39,500 +0.00(+0.00%)
Apr 28, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 27, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 24, 2015 0.1900 0.2000 0.1900 0.1900 92,500 +0.00(+0.00%)
Apr 23, 2015 0.2050 0.2050 0.1900 0.1900 1,500 +0.00(+0.00%)
Apr 22, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 21, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Apr 20, 2015 0.2150 0.2150 0.1900 0.1900 92,900 +0.00(+0.00%)
Apr 17, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Apr 16, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Apr 14, 2015 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Apr 13, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Apr 10, 2015 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Apr 09, 2015 0.1750 0.1850 0.1750 0.1750 27,500 +0.00(+2.94%)
Apr 08, 2015 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 07, 2015 0.1750 0.2050 0.1700 0.1700 23,500 -0.04(-20.93%)
Apr 06, 2015 0.1700 0.2300 0.1700 0.2150 18,600 +0.04(+26.47%)
Apr 02, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 31, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 30, 2015 0.1800 0.1800 0.1500 0.1750 139,355 -0.01(-2.78%)
Mar 27, 2015 0.2050 0.2050 0.1800 0.1800 21,702 +0.01(+5.88%)
Mar 26, 2015 0.1700 0.1700 0.1700 0.1700 55,500 +0.00(+0.00%)
Mar 25, 2015 0.1650 0.1700 0.1600 0.1700 18,650 +0.01(+6.25%)
Mar 24, 2015 0.1600 0.1600 0.1600 0.1600 32,000 -0.01(-5.88%)
Mar 23, 2015 0.1700 0.1700 0.1600 0.1700 31,000 -0.01(-8.11%)
Mar 18, 2015 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Mar 17, 2015 0.1550 0.1550 0.1550 0.1550 13,000 +0.00(+0.00%)
Mar 13, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 12, 2015 0.1600 0.1600 0.1500 0.1500 14,500 +0.01(+3.45%)
Mar 11, 2015 0.1700 0.1700 0.1450 0.1450 88,236 -0.02(-9.38%)
Mar 10, 2015 0.1500 0.1800 0.1500 0.1600 14,500 -0.02(-11.11%)
Mar 06, 2015 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Mar 05, 2015 0.1500 0.1500 0.1450 0.1450 438,000 -0.01(-3.33%)
Mar 04, 2015 0.1450 0.1500 0.1450 0.1500 142,777 +0.01(+3.45%)
Mar 03, 2015 0.1600 0.1600 0.1400 0.1450 782,764 -0.02(-12.12%)
Mar 02, 2015 0.1700 0.1700 0.1650 0.1650 28,000 -0.03(-15.38%)
Feb 27, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Feb 26, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.03(+18.18%)
Feb 25, 2015 0.1600 0.2000 0.1600 0.1650 101,887 -0.01(-8.33%)
Feb 24, 2015 0.1550 0.1900 0.1550 0.1800 44,202 +0.02(+16.13%)
Feb 23, 2015 0.1650 0.1650 0.1500 0.1550 156,000 -0.02(-8.82%)
Feb 19, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 18, 2015 0.1700 0.1750 0.1700 0.1700 22,500 +0.00(+0.00%)
Feb 17, 2015 0.1750 0.1750 0.1700 0.1700 12,400 +0.00(+0.00%)
Feb 13, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 11, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 10, 2015 0.1800 0.1850 0.1600 0.1800 150,500 -0.01(-5.26%)
Feb 09, 2015 0.1900 0.1900 0.1850 0.1900 4,300 +0.00(+0.00%)
Feb 06, 2015 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 05, 2015 0.1700 0.1900 0.1700 0.1900 360,000 +0.02(+8.57%)
Feb 04, 2015 0.1900 0.1900 0.1650 0.1750 148,513 -0.02(-10.26%)
Feb 03, 2015 0.1800 0.1950 0.1800 0.1950 84,500 -0.02(-11.36%)
Feb 02, 2015 0.2200 0.2200 0.2200 0.2200 1,500 -0.02(-8.33%)
Jan 30, 2015 0.2200 0.2400 0.2000 0.2400 3,000 -0.01(-4.00%)
Jan 29, 2015 0.2200 0.2500 0.2200 0.2500 2,500 +0.00(+0.00%)
Jan 28, 2015 0.2500 0.2500 0.2500 0.2500 704 +0.03(+13.64%)
Jan 26, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jan 21, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 20, 2015 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jan 16, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 12, 2015 0.2600 0.2600 0.2600 200 +0.04(+18.18%)
Jan 06, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Dec 24, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 22, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 18, 2014 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 17, 2014 0.2450 0.2750 0.2200 0.2200 35,500 -0.06(-20.00%)
Dec 16, 2014 0.2500 0.2750 0.2500 0.2750 97,000 +0.00(+0.00%)
Dec 11, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Dec 09, 2014 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Dec 04, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Nov 28, 2014 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Nov 25, 2014 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Nov 24, 2014 0.2700 0.2700 0.2500 0.2600 28,000 -0.01(-3.70%)
Nov 21, 2014 0.2700 0.2700 0.2700 0.2700 6,500 +0.01(+3.85%)
Nov 19, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 14, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 13, 2014 0.2800 0.2800 0.2700 0.2700 4,000 +0.01(+3.85%)
Nov 12, 2014 0.2600 0.3000 0.2400 0.2600 75,000 +0.00(+0.00%)
Nov 07, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 05, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 04, 2014 0.2600 0.2600 0.2600 0.2600 25,000 +0.01(+4.00%)
Nov 03, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Oct 31, 2014 0.2500 0.2800 0.2250 0.2500 131,500 -0.03(-10.71%)
Oct 30, 2014 0.2550 0.2800 0.2500 0.2800 11,000 +0.00(+0.00%)
Oct 28, 2014 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 24, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 22, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Oct 17, 2014 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 16, 2014 0.2400 0.2750 0.2400 55,300 -0.04(-12.73%)
Oct 10, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Oct 07, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.