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

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

4.980 +0.050 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 5.230 5.440 5.230 5.410 82,424 +0.19(+3.64%)
Oct 28, 2021 5.230 5.270 5.185 5.220 7,092 +0.01(+0.19%)
Oct 27, 2021 5.350 5.380 5.170 5.210 21,074 -0.16(-2.98%)
Oct 26, 2021 5.320 5.380 5.370 415,442 +0.08(+1.51%)
Oct 25, 2021 5.210 5.390 5.210 5.290 13,882 +0.06(+1.15%)
Oct 22, 2021 5.150 5.230 5.100 5.230 31,218 +0.12(+2.35%)
Oct 21, 2021 5.180 5.210 5.040 5.110 29,285 -0.05(-0.97%)
Oct 20, 2021 5.190 5.210 5.060 5.160 34,587 -0.05(-0.96%)
Oct 19, 2021 5.100 5.250 5.010 5.210 160,655 +0.12(+2.36%)
Oct 18, 2021 5.160 5.250 5.040 5.090 155,930 -0.10(-1.93%)
Oct 15, 2021 5.220 5.250 5.190 5.190 19,448 -0.01(-0.19%)
Oct 14, 2021 5.140 5.240 5.120 5.200 63,394 +0.08(+1.56%)
Oct 13, 2021 5.150 5.210 5.100 5.120 139,445 -0.04(-0.78%)
Oct 12, 2021 5.230 5.270 5.140 5.160 132,439 -0.05(-0.96%)
Oct 11, 2021 5.140 5.320 5.140 5.210 26,143 +0.05(+0.97%)
Oct 08, 2021 5.130 5.210 5.130 5.160 107,080 -0.02(-0.39%)
Oct 07, 2021 5.380 5.380 5.135 5.180 154,497 -0.08(-1.52%)
Oct 06, 2021 5.160 5.385 5.160 5.260 162,008 -0.14(-2.59%)
Oct 05, 2021 5.450 5.490 5.370 5.400 25,753 -0.09(-1.64%)
Oct 04, 2021 5.450 5.500 5.450 5.490 28,360 +0.04(+0.73%)
Oct 01, 2021 5.180 5.500 5.180 5.450 46,394 +0.29(+5.62%)
Sep 30, 2021 5.160 5.260 5.020 5.160 371,419 -0.03(-0.58%)
Sep 29, 2021 5.290 5.290 5.190 5.190 113,441 -0.09(-1.70%)
Sep 28, 2021 5.260 5.280 5.230 5.280 8,521 +0.00(+0.00%)
Sep 27, 2021 5.250 5.290 5.180 5.280 242,409 +0.06(+1.15%)
Sep 24, 2021 5.240 5.280 5.210 5.220 190,072 -0.03(-0.57%)
Sep 23, 2021 5.270 5.485 5.213 5.250 188,262 +0.01(+0.19%)
Sep 22, 2021 5.290 5.300 5.210 5.240 13,524 -0.03(-0.57%)
Sep 21, 2021 5.260 5.360 5.190 5.270 12,173 -0.02(-0.38%)
Sep 20, 2021 5.150 5.340 5.110 5.290 33,511 +0.08(+1.54%)
Sep 17, 2021 5.430 5.450 5.120 5.210 436,643 -0.20(-3.70%)
Sep 16, 2021 5.400 5.420 5.200 5.410 398,727 +0.01(+0.19%)
Sep 15, 2021 5.450 5.500 5.390 5.400 147,007 +0.00(+0.00%)
Sep 14, 2021 5.380 5.430 5.380 5.400 28,669 +0.00(+0.00%)
Sep 13, 2021 5.400 5.410 5.350 5.400 23,506 +0.02(+0.37%)
Sep 10, 2021 5.440 5.450 5.370 5.380 6,495 -0.05(-0.92%)
Sep 09, 2021 5.380 5.430 5.350 5.430 26,215 +0.06(+1.12%)
Sep 08, 2021 5.460 5.490 5.360 5.370 11,250 -0.15(-2.72%)
Sep 07, 2021 5.380 5.540 5.350 5.520 23,672 +0.14(+2.60%)
Sep 03, 2021 5.440 5.450 5.350 5.380 9,534 -0.09(-1.65%)
Sep 02, 2021 5.360 5.520 5.350 5.470 42,526 +0.12(+2.24%)
Sep 01, 2021 5.310 5.390 5.310 5.350 24,490 +0.04(+0.75%)
Aug 31, 2021 5.300 5.350 5.300 5.310 28,444 +0.00(+0.00%)
Aug 30, 2021 5.355 5.387 5.310 5.310 25,720 -0.07(-1.30%)
Aug 27, 2021 5.350 5.398 5.330 5.380 13,101 +0.01(+0.19%)
Aug 26, 2021 5.400 5.410 5.310 5.370 12,672 +0.01(+0.19%)
Aug 25, 2021 5.340 5.410 5.320 5.360 13,049 +0.07(+1.32%)
Aug 24, 2021 5.240 5.350 5.240 5.290 10,122 +0.06(+1.15%)
Aug 23, 2021 5.180 5.240 5.170 5.230 9,561 +0.06(+1.16%)
Aug 20, 2021 5.200 5.200 5.110 5.170 12,335 +0.00(+0.00%)
Aug 19, 2021 5.170 5.190 5.120 5.170 28,626 -0.03(-0.58%)
Aug 18, 2021 5.200 5.230 5.150 5.200 9,944 +0.00(+0.00%)
Aug 17, 2021 5.170 5.210 5.120 5.200 33,363 +0.00(+0.00%)
Aug 16, 2021 5.170 5.210 5.138 5.200 13,771 +0.03(+0.58%)
Aug 13, 2021 5.180 5.210 5.150 5.170 14,726 -0.01(-0.19%)
Aug 12, 2021 5.180 5.190 5.110 5.180 20,854 -0.02(-0.38%)
Aug 11, 2021 5.150 5.270 5.120 5.200 33,174 +0.06(+1.17%)
Aug 10, 2021 5.140 5.200 5.110 5.140 16,818 -0.02(-0.39%)
Aug 09, 2021 4.580 5.200 4.450 5.160 13,700 +0.05(+0.98%)
Aug 06, 2021 5.110 5.160 5.040 5.110 42,214 +0.05(+0.99%)
Aug 05, 2021 5.000 5.140 4.960 5.060 84,369 +0.04(+0.80%)
Aug 04, 2021 4.910 5.020 4.900 5.020 49,227 +0.12(+2.45%)
Aug 03, 2021 4.900 4.930 4.835 4.900 49,754 -0.01(-0.20%)
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.