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

Smith Micro Software (NQ: SMSI )

2.720 +0.035 (+1.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 30, 2017 2.200 2.300 2.160 2.290 180,501 +0.09(+4.10%)
Nov 29, 2017 2.060 2.350 1.930 2.200 271,187 +0.10(+4.75%)
Nov 28, 2017 2.030 2.100 1.940 2.100 46,014 +0.10(+5.00%)
Nov 27, 2017 2.000 1.950 2.000 25,296 +0.00(+0.00%)
Nov 24, 2017 2.000 2.020 1.970 2.000 22,227 -0.02(-0.98%)
Nov 22, 2017 2.000 2.020 1.970 2.020 13,313 -0.00(-0.01%)
Nov 21, 2017 1.900 2.070 1.800 2.020 79,238 +0.10(+5.21%)
Nov 20, 2017 1.780 2.040 1.730 1.920 225,954 +0.11(+6.08%)
Nov 17, 2017 1.750 1.820 1.711 1.810 23,074 +0.06(+3.43%)
Nov 16, 2017 1.720 1.850 1.670 1.750 37,038 +0.05(+3.03%)
Nov 15, 2017 1.770 1.793 1.630 1.698 41,855 -0.11(-6.16%)
Nov 14, 2017 1.790 1.860 1.760 1.810 41,475 +0.00(+0.00%)
Nov 13, 2017 1.811 1.850 1.800 1.810 26,209 -0.02(-1.09%)
Nov 10, 2017 1.800 1.860 1.800 1.830 44,508 -0.02(-1.08%)
Nov 09, 2017 1.950 1.950 1.750 1.850 83,232 -0.04(-2.32%)
Nov 08, 2017 1.700 1.950 1.670 1.894 155,689 +0.22(+13.41%)
Nov 07, 2017 1.700 1.709 1.620 1.670 52,350 -0.03(-1.76%)
Nov 06, 2017 1.730 1.740 1.650 1.700 11,258 +0.00(+0.00%)
Nov 03, 2017 1.700 1.710 1.634 1.700 15,814 +0.03(+1.80%)
Nov 02, 2017 1.670 1.720 1.647 1.670 6,529 +0.01(+0.60%)
Nov 01, 2017 1.539 1.730 1.539 1.660 20,490 +0.01(+0.61%)
Oct 31, 2017 1.660 1.725 1.596 1.650 37,010 -0.05(-2.94%)
Oct 30, 2017 1.710 1.780 1.656 1.700 37,668 -0.09(-5.03%)
Oct 27, 2017 1.780 1.800 1.634 1.790 65,538 +0.02(+1.13%)
Oct 26, 2017 1.570 1.870 1.484 1.770 201,892 +0.21(+13.46%)
Oct 25, 2017 1.543 1.570 1.470 1.560 64,784 -0.01(-0.64%)
Oct 24, 2017 1.580 1.600 1.520 1.570 12,278 +0.01(+0.64%)
Oct 23, 2017 1.580 1.599 1.550 1.560 10,335 -0.03(-1.89%)
Oct 20, 2017 1.550 1.600 1.530 1.590 54,831 +0.09(+6.00%)
Oct 19, 2017 1.590 1.590 1.500 1.500 13,710 -0.11(-7.12%)
Oct 18, 2017 1.600 1.640 1.585 1.615 33,728 +0.02(+1.57%)
Oct 17, 2017 1.640 1.649 1.460 1.590 112,496 -0.06(-3.64%)
Oct 16, 2017 1.780 1.780 1.600 1.650 122,901 -0.14(-7.82%)
Oct 13, 2017 1.870 2.040 1.730 1.790 301,702 -0.08(-4.28%)
Oct 12, 2017 2.000 2.170 1.830 1.870 417,257 +0.11(+5.95%)
Oct 11, 2017 1.650 1.820 1.600 1.765 208,572 +0.16(+10.31%)
Oct 10, 2017 1.660 1.670 1.420 1.600 117,329 -0.07(-4.13%)
Oct 09, 2017 1.400 1.780 1.400 1.669 261,169 +0.25(+17.54%)
Oct 06, 2017 1.430 1.450 1.300 1.420 99,064 -0.03(-2.24%)
Oct 05, 2017 1.210 1.500 1.210 1.452 282,599 +0.23(+19.06%)
Oct 04, 2017 1.140 1.325 1.130 1.220 180,220 +0.11(+9.91%)
Oct 03, 2017 1.120 1.142 1.090 1.110 38,830 -0.02(-1.77%)
Oct 02, 2017 1.140 1.158 1.120 1.130 12,502 +0.01(+0.89%)
Sep 29, 2017 1.178 1.180 1.120 1.120 13,593 -0.03(-2.61%)
Sep 28, 2017 1.160 1.199 1.150 1.150 20,065 -0.01(-0.86%)
Sep 27, 2017 1.160 1.160 1.140 1.160 13,988 +0.02(+1.75%)
Sep 26, 2017 1.110 1.170 1.110 1.140 9,351 +0.03(+2.44%)
Sep 25, 2017 1.156 1.179 1.050 1.113 63,680 -0.06(-4.89%)
Sep 22, 2017 1.140 1.170 1.125 1.170 9,180 +0.02(+1.74%)
Sep 21, 2017 1.150 1.180 1.130 1.150 3,281 -0.03(-2.54%)
Sep 20, 2017 1.150 1.180 1.150 1.180 6,546 +0.01(+0.85%)
Sep 19, 2017 1.125 1.180 1.120 1.170 95,306 +0.06(+5.41%)
Sep 18, 2017 1.150 1.156 1.110 1.110 13,001 -0.04(-3.48%)
Sep 15, 2017 1.130 1.150 1.090 1.150 12,569 +0.03(+2.68%)
Sep 14, 2017 1.110 1.150 1.110 1.120 5,630 +0.01(+0.90%)
Sep 13, 2017 1.120 1.150 1.110 1.110 16,255 -0.01(-0.89%)
Sep 12, 2017 1.150 1.230 1.100 1.120 132,305 -0.01(-0.88%)
Sep 11, 2017 1.020 1.199 1.000 1.130 137,785 +0.11(+10.78%)
Sep 08, 2017 1.000 1.040 1.000 1.020 21,887 +0.01(+0.99%)
Sep 07, 2017 1.040 1.056 1.010 1.010 22,591 -0.01(-0.98%)
Sep 06, 2017 1.040 1.060 1.020 1.020 24,896 -0.02(-1.92%)
Sep 05, 2017 1.030 1.049 1.010 1.040 34,718 -0.02(-1.89%)
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.