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

Sunlands Online Education Group ADR (NY: STG )

7.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 26, 2024 6.500 7.290 6.500 7.020 65,807 +0.54(+8.33%)
Sep 25, 2024 6.600 6.990 6.210 6.480 43,850 -0.12(-1.82%)
Sep 24, 2024 6.877 7.090 6.355 6.600 54,359 -0.29(-4.21%)
Sep 23, 2024 6.050 6.900 6.000 6.890 42,037 +0.74(+12.03%)
Sep 20, 2024 6.220 6.490 6.010 6.150 10,924 -0.09(-1.44%)
Sep 19, 2024 6.150 6.240 5.930 6.240 15,393 +0.30(+5.05%)
Sep 18, 2024 5.980 6.212 5.900 5.940 122,394 +0.10(+1.71%)
Sep 17, 2024 5.460 6.370 5.460 5.840 25,359 +0.20(+3.55%)
Sep 16, 2024 5.280 6.010 5.260 5.640 15,622 +0.37(+7.02%)
Sep 13, 2024 7.130 7.292 4.560 5.270 61,501 -1.76(-25.04%)
Sep 12, 2024 6.650 7.480 6.485 7.030 38,835 +0.40(+6.03%)
Sep 11, 2024 6.010 6.750 6.010 6.630 84,125 +0.86(+14.90%)
Sep 10, 2024 5.500 6.660 5.350 5.770 74,888 +0.27(+4.91%)
Sep 09, 2024 5.690 5.726 5.500 5.500 1,563 +0.04(+0.73%)
Sep 06, 2024 5.420 5.670 5.410 5.460 14,729 -0.28(-4.88%)
Sep 05, 2024 5.540 5.740 5.190 5.740 7,740 +0.17(+3.05%)
Sep 04, 2024 5.560 5.790 5.468 5.570 3,877 -0.22(-3.80%)
Sep 03, 2024 5.010 5.900 5.000 5.790 38,312 +1.00(+20.88%)
Aug 30, 2024 7.560 7.560 4.250 4.790 76,768 -3.07(-39.06%)
Aug 29, 2024 8.230 9.700 7.000 7.860 421,233 -0.31(-3.79%)
Aug 28, 2024 8.490 8.495 8.170 8.170 2,417 +0.00(+0.00%)
Aug 27, 2024 7.940 8.490 7.810 8.170 1,543 +0.08(+0.99%)
Aug 26, 2024 8.310 8.310 7.710 8.090 2,270 -0.39(-4.60%)
Aug 23, 2024 9.420 9.880 7.370 8.480 44,672 -0.16(-1.85%)
Aug 22, 2024 9.300 9.763 8.320 8.640 242,608 +0.19(+2.25%)
Aug 21, 2024 8.700 9.270 8.390 8.450 4,703 -0.25(-2.87%)
Aug 20, 2024 8.540 8.700 8.395 8.700 2,944 -0.48(-5.23%)
Aug 19, 2024 10.40 10.49 8.812 9.180 9,903 -1.44(-13.56%)
Aug 16, 2024 10.11 11.06 10.10 10.62 54,210 +0.62(+6.20%)
Aug 15, 2024 8.310 10.18 7.980 10.00 204,971 +1.62(+19.33%)
Aug 14, 2024 7.870 8.380 7.870 8.380 867 +0.68(+8.83%)
Aug 13, 2024 7.410 7.700 7.215 7.700 2,784 +0.39(+5.34%)
Aug 12, 2024 9.440 9.440 7.310 7.310 14,196 -2.59(-26.16%)
Aug 09, 2024 10.22 10.22 7.890 9.900 101,031 -0.17(-1.69%)
Aug 07, 2024 10.07 17,013 +0.17(+1.72%)
Aug 06, 2024 9.548 9.900 9.548 9.900 4,839 +0.10(+1.02%)
Aug 05, 2024 9.840 9.900 8.860 9.800 11,729 -0.14(-1.41%)
Aug 02, 2024 8.900 9.940 8.897 9.940 35,429 +0.98(+10.94%)
Aug 01, 2024 8.840 9.000 8.840 8.960 1,252 +0.41(+4.80%)
Jul 31, 2024 8.200 8.550 8.200 8.550 2,017 +0.59(+7.41%)
Jul 30, 2024 7.960 7.960 7.960 7.960 1,159 -0.44(-5.24%)
Jul 26, 2024 8.400 10,058 -0.14(-1.70%)
Jul 25, 2024 8.260 8.848 8.065 8.545 19,228 +0.71(+8.99%)
Jul 24, 2024 8.090 8.090 7.560 7.840 34,492 -0.37(-4.51%)
Jul 23, 2024 7.920 8.210 7.920 8.210 204 -0.19(-2.26%)
Jul 22, 2024 8.400 8.400 8.400 8.400 182 -0.07(-0.83%)
Jul 19, 2024 7.820 8.470 7.820 8.470 296 +0.48(+6.01%)
Jul 18, 2024 8.000 8.000 7.980 7.990 1,159 -0.26(-3.15%)
Jul 16, 2024 8.250 15,123 -0.21(-2.48%)
Jul 12, 2024 8.460 146 +0.77(+9.99%)
Jul 11, 2024 7.020 7.691 7.020 7.691 2,189 +0.39(+5.36%)
Jul 10, 2024 7.310 7.570 7.250 7.300 4,249 -0.44(-5.68%)
Jul 09, 2024 7.600 8.180 7.470 7.740 66,213 -0.01(-0.13%)
Jul 08, 2024 7.720 7.900 7.600 7.750 3,627 -0.50(-6.06%)
Jul 05, 2024 7.650 8.550 7.650 8.250 3,305 +0.61(+7.98%)
Jul 03, 2024 7.510 7.640 7.510 7.640 500 +0.14(+1.86%)
Jul 02, 2024 7.500 7.500 7.500 7.500 430 -0.35(-4.46%)
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.