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

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: 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 29, 2009 8.357 8.585 7.949 8.212 80,354 -0.08(-0.99%)
May 28, 2009 8.357 8.648 8.203 8.294 61,188 +0.06(+0.77%)
May 27, 2009 9.193 9.193 8.221 8.230 26,903 -1.03(-11.09%)
May 26, 2009 8.721 9.266 8.721 9.257 17,854 +0.85(+10.16%)
May 22, 2009 8.566 8.566 8.239 8.403 24,232 +0.12(+1.43%)
May 21, 2009 8.875 9.084 8.203 8.285 30,686 -0.71(-7.88%)
May 20, 2009 9.547 10.15 8.857 8.993 63,007 -0.43(-4.53%)
May 19, 2009 9.983 10.28 9.366 9.420 28,475 -0.84(-8.23%)
May 18, 2009 9.152 10.36 9.152 10.27 19,506 +1.10(+11.99%)
May 15, 2009 9.802 9.983 9.157 9.166 33,943 -0.49(-5.08%)
May 14, 2009 9.638 10.35 9.538 9.656 12,024 +0.11(+1.14%)
May 13, 2009 9.793 10.10 9.538 9.547 25,096 -0.40(-4.02%)
May 12, 2009 10.04 10.64 9.947 9.947 12,691 -0.64(-6.09%)
May 11, 2009 11.46 11.46 10.03 10.59 22,927 -0.29(-2.67%)
May 08, 2009 10.23 10.96 9.620 10.88 19,966 +0.86(+8.61%)
May 07, 2009 10.27 10.40 9.538 10.02 19,832 +0.25(+2.51%)
May 06, 2009 10.01 10.85 9.593 9.775 12,876 -0.15(-1.47%)
May 05, 2009 10.46 10.90 9.638 9.920 26,779 -0.66(-6.27%)
May 04, 2009 10.24 10.59 9.874 10.58 15,424 +0.84(+8.57%)
May 01, 2009 10.85 10.92 9.720 9.747 11,436 -1.16(-10.66%)
Apr 30, 2009 10.88 11.36 10.48 10.91 21,820 +0.18(+1.69%)
Apr 29, 2009 9.929 10.74 9.611 10.73 15,704 +0.87(+8.85%)
Apr 28, 2009 10.07 10.10 9.838 9.856 2,853 +0.11(+1.12%)
Apr 27, 2009 10.41 11.12 9.547 9.747 63,301 -0.87(-8.21%)
Apr 24, 2009 10.15 10.94 10.01 10.62 15,449 +0.61(+6.08%)
Apr 23, 2009 11.11 11.11 10.01 10.01 19,656 -0.89(-8.17%)
Apr 22, 2009 10.76 11.43 10.25 10.90 20,642 -0.09(-0.83%)
Apr 21, 2009 10.49 11.12 9.993 10.99 16,332 +0.42(+3.95%)
Apr 20, 2009 11.20 11.39 10.44 10.57 11,053 -0.93(-8.06%)
Apr 17, 2009 11.58 11.75 10.82 11.50 39,692 -0.06(-0.55%)
Apr 16, 2009 10.63 11.58 10.58 11.56 29,094 +0.63(+5.73%)
Apr 15, 2009 10.34 10.94 10.27 10.94 8,572 +0.57(+5.52%)
Apr 14, 2009 10.81 11.04 10.35 10.37 17,230 -0.67(-6.09%)
Apr 13, 2009 10.85 11.04 10.40 11.04 14,012 +0.01(+0.08%)
Apr 09, 2009 10.66 11.17 9.993 11.03 34,447 +0.66(+6.40%)
Apr 08, 2009 9.557 10.83 9.557 10.37 5,947 +0.45(+4.58%)
Apr 07, 2009 10.53 11.13 9.511 9.911 16,650 -0.84(-7.78%)
Apr 06, 2009 10.55 10.95 10.10 10.75 10,782 -0.38(-3.43%)
Apr 03, 2009 11.21 11.32 10.90 11.13 14,526 -0.08(-0.73%)
Apr 02, 2009 10.95 11.42 10.44 11.21 43,832 +0.57(+5.38%)
Apr 01, 2009 9.829 11.47 9.829 10.64 16,753 +0.64(+6.36%)
Mar 31, 2009 9.856 10.00 9.202 10.00 10,985 +0.52(+5.46%)
Mar 30, 2009 10.06 10.06 8.893 9.484 35,953 -2.07(-17.92%)
Mar 26, 2009 10.45 11.67 10.32 11.55 43,182 +1.23(+11.87%)
Mar 25, 2009 10.04 10.45 9.593 10.33 21,407 +0.37(+3.74%)
Mar 24, 2009 9.938 10.45 9.756 9.956 13,774 -0.17(-1.70%)
Mar 23, 2009 9.184 10.13 9.130 10.13 18,926 +0.92(+9.96%)
Mar 20, 2009 9.647 9.647 9.175 9.211 28,611 -0.28(-2.97%)
Mar 19, 2009 10.13 10.13 9.039 9.493 11,391 -0.55(-5.52%)
Mar 18, 2009 9.856 10.05 8.848 10.05 20,257 +0.11(+1.10%)
Mar 17, 2009 9.448 9.938 8.666 9.938 23,594 +0.45(+4.69%)
Mar 16, 2009 9.293 10.07 8.948 9.493 39,043 +0.33(+3.57%)
Mar 13, 2009 9.856 10.50 9.075 9.166 19,591 -0.73(-7.35%)
Mar 12, 2009 7.404 9.974 7.149 9.893 42,782 +2.43(+32.64%)
Mar 11, 2009 7.413 8.521 6.849 7.458 46,308 +0.07(+0.98%)
Mar 10, 2009 6.786 9.547 6.786 7.385 63,173 +0.80(+12.14%)
Mar 09, 2009 7.040 7.249 6.368 6.586 63,419 -0.47(-6.69%)
Mar 06, 2009 8.076 8.539 5.641 7.058 67,011 -0.89(-11.20%)
Mar 05, 2009 9.130 9.220 7.676 7.949 28,188 -1.34(-14.47%)
Mar 04, 2009 9.275 9.647 9.130 9.293 34,347 -0.43(-4.39%)
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.