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

SunTrust Banks (NY: STI )

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 (%)
Dec 31, 2009 16.21 16.29 15.95 16.03 4,403,084 -0.30(-1.85%)
Dec 30, 2009 16.42 16.50 16.23 16.34 3,354,071 +0.01(+0.05%)
Dec 29, 2009 16.39 16.61 16.25 16.33 4,783,674 -0.93(-5.40%)
Dec 28, 2009 17.33 17.56 17.18 17.26 4,525,385 +0.78(+4.74%)
Dec 25, 2009 16.23 16.56 16.23 16.48 2,527,825 +0.37(+2.27%)
Dec 24, 2009 16.53 16.63 16.09 16.11 6,278,848 -0.45(-2.73%)
Dec 23, 2009 16.79 16.83 16.50 16.57 6,826,323 -0.30(-1.79%)
Dec 22, 2009 16.66 16.88 16.51 16.87 5,745,218 -0.87(-4.90%)
Dec 21, 2009 17.61 17.85 17.45 17.74 5,435,116 +1.39(+8.48%)
Dec 18, 2009 16.41 16.84 16.29 16.35 9,969,588 -0.21(-1.29%)
Dec 17, 2009 16.85 17.02 16.45 16.57 9,610,897 -0.12(-0.71%)
Dec 16, 2009 17.56 17.62 16.53 16.69 15,315,086 -1.02(-5.74%)
Dec 15, 2009 17.80 17.80 17.30 17.70 4,819,292 -1.01(-5.40%)
Dec 14, 2009 18.37 18.72 18.35 18.71 4,559,089 +1.30(+7.44%)
Dec 11, 2009 17.68 17.79 17.35 17.42 5,061,187 -0.22(-1.26%)
Dec 10, 2009 18.10 18.10 17.59 17.64 5,763,215 -0.24(-1.33%)
Dec 09, 2009 17.72 18.15 17.66 17.88 5,388,037 -0.10(-0.53%)
Dec 08, 2009 18.09 18.29 17.85 17.97 6,940,224 -1.03(-5.40%)
Dec 07, 2009 19.12 19.33 18.86 19.00 6,565,604 +1.24(+6.98%)
Dec 04, 2009 18.33 18.51 17.72 17.76 17,555,582 -0.75(-4.04%)
Dec 03, 2009 18.99 19.14 18.19 18.51 21,378,720 +0.07(+0.39%)
Dec 02, 2009 18.84 18.97 18.36 18.43 12,088,632 -0.34(-1.82%)
Dec 01, 2009 17.98 18.83 17.96 18.78 10,508,631 -1.07(-5.40%)
Nov 30, 2009 19.01 19.91 18.98 19.85 9,941,408 +0.87(+4.60%)
Nov 27, 2009 18.48 19.17 18.42 18.97 6,516,845 +0.94(+5.24%)
Nov 26, 2009 18.30 18.35 17.98 18.03 5,835,133 -0.11(-0.61%)
Nov 25, 2009 18.28 18.61 18.04 18.14 12,354,597 -0.25(-1.34%)
Nov 24, 2009 17.68 18.54 17.68 18.39 14,276,012 -1.06(-5.44%)
Nov 23, 2009 18.70 19.61 18.70 19.44 13,499,533 +2.08(+11.99%)
Nov 20, 2009 17.02 17.46 17.02 17.36 9,968,441 -0.06(-0.36%)
Nov 19, 2009 17.37 17.83 17.14 17.42 17,768,430 +0.06(+0.37%)
Nov 18, 2009 16.55 17.43 16.51 17.36 16,673,374 +0.75(+4.54%)
Nov 17, 2009 16.23 16.69 16.12 16.61 11,584,142 -0.96(-5.44%)
Nov 16, 2009 17.17 17.65 17.05 17.56 10,954,119 +1.48(+9.20%)
Nov 13, 2009 16.63 16.72 16.01 16.08 9,833,338 -0.65(-3.89%)
Nov 12, 2009 16.28 16.83 16.16 16.73 8,967,316 +0.62(+3.84%)
Nov 11, 2009 16.60 16.64 15.95 16.11 8,626,725 -0.56(-3.38%)
Nov 10, 2009 16.11 16.69 15.84 16.68 9,179,730 -0.96(-5.44%)
Nov 09, 2009 17.04 17.65 16.75 17.64 8,680,365 +1.54(+9.56%)
Nov 06, 2009 15.55 16.11 15.33 16.10 12,747,315 +0.66(+4.27%)
Nov 05, 2009 15.96 16.58 15.40 15.44 13,000,902 -0.17(-1.12%)
Nov 04, 2009 15.51 15.84 15.30 15.61 9,587,181 -0.17(-1.11%)
Nov 03, 2009 15.33 16.14 15.20 15.79 15,480,359 -0.91(-5.44%)
Nov 02, 2009 16.21 17.07 16.08 16.70 14,638,334 +1.52(+10.01%)
Oct 30, 2009 15.69 16.19 15.01 15.18 18,181,420 -0.43(-2.75%)
Oct 29, 2009 15.29 15.63 15.12 15.61 8,648,255 +0.60(+4.02%)
Oct 28, 2009 15.26 15.59 14.65 15.00 22,470,608 -0.24(-1.56%)
Oct 27, 2009 15.80 15.99 15.09 15.24 15,869,552 -0.52(-3.33%)
Oct 26, 2009 16.06 16.39 15.51 15.77 24,542,108 -0.91(-5.43%)
Oct 23, 2009 17.36 17.36 16.20 16.67 17,926,448 -0.68(-3.94%)
Oct 22, 2009 16.90 17.82 15.92 17.35 21,023,376 +0.87(+5.25%)
Oct 21, 2009 16.47 17.19 16.35 16.49 13,529,732 -0.05(-0.29%)
Oct 20, 2009 16.61 16.72 15.94 16.54 11,376,010 -0.21(-1.23%)
Oct 19, 2009 17.30 17.41 16.49 16.74 12,050,016 -0.50(-2.90%)
Oct 16, 2009 17.29 17.40 16.95 17.24 9,188,920 -0.43(-2.43%)
Oct 15, 2009 17.66 17.98 17.57 17.67 10,921,972 -0.17(-0.94%)
Oct 14, 2009 17.97 18.03 17.67 17.84 10,812,806 +0.36(+2.04%)
Oct 13, 2009 17.73 17.85 17.37 17.48 8,981,167 -0.40(-2.22%)
Oct 12, 2009 18.04 18.09 17.81 17.88 4,054,235 +0.01(+0.04%)
Oct 09, 2009 17.66 18.00 17.60 17.87 4,752,039 +0.13(+0.76%)
Oct 08, 2009 17.57 17.96 17.47 17.73 8,447,929 +0.01(+0.04%)
Oct 07, 2009 17.53 17.87 17.31 17.73 5,729,115 +0.05(+0.27%)
Oct 06, 2009 17.54 17.91 17.16 17.68 9,817,850 +0.31(+1.78%)
Oct 05, 2009 17.03 17.41 16.73 17.37 8,861,424 +0.57(+3.40%)
Oct 02, 2009 16.54 17.24 16.28 16.80 10,497,523 -0.06(-0.38%)
Oct 01, 2009 17.77 17.81 16.80 16.86 14,243,022 -1.05(-5.85%)
Sep 30, 2009 18.04 18.17 17.67 17.91 10,286,117 +0.00(+0.00%)
Sep 29, 2009 17.97 18.24 17.77 17.91 6,860,054 -0.02(-0.13%)
Sep 28, 2009 17.77 17.95 17.53 17.93 9,833,463 +0.25(+1.39%)
Sep 25, 2009 17.73 17.93 17.26 17.69 7,445,796 -0.25(-1.42%)
Sep 24, 2009 18.75 18.85 17.67 17.94 13,950,530 -0.67(-3.59%)
Sep 23, 2009 18.65 19.06 18.55 18.61 9,620,546 -0.20(-1.06%)
Sep 22, 2009 18.59 18.86 18.42 18.81 7,862,943 +0.41(+2.25%)
Sep 21, 2009 18.59 18.72 18.19 18.39 9,446,789 -0.44(-2.32%)
Sep 18, 2009 19.01 19.15 18.53 18.83 10,581,129 -0.05(-0.25%)
Sep 17, 2009 19.21 19.40 18.51 18.88 14,676,663 -0.26(-1.37%)
Sep 16, 2009 18.18 19.26 17.96 19.14 14,222,373 +1.07(+5.93%)
Sep 15, 2009 17.58 18.31 17.43 18.07 18,645,656 +0.49(+2.80%)
Sep 14, 2009 17.18 17.62 16.93 17.58 8,635,538 +0.19(+1.10%)
Sep 11, 2009 17.12 17.54 16.92 17.39 11,327,912 +0.38(+2.24%)
Sep 10, 2009 16.73 17.03 16.52 17.00 6,715,005 +0.22(+1.33%)
Sep 09, 2009 16.28 17.00 16.12 16.78 9,018,185 +0.38(+2.32%)
Sep 08, 2009 16.73 16.90 16.24 16.40 7,845,442 -0.09(-0.53%)
Sep 04, 2009 16.50 16.51 16.01 16.49 12,089,805 +0.04(+0.24%)
Sep 03, 2009 16.36 16.68 16.07 16.45 9,299,723 +0.43(+2.68%)
Sep 02, 2009 17.13 17.15 15.92 16.02 23,197,998 -1.24(-7.18%)
Sep 01, 2009 18.41 18.63 17.12 17.26 16,754,839 -1.30(-7.02%)
Aug 31, 2009 18.35 18.66 18.23 18.56 10,712,706 -0.25(-1.31%)
Aug 28, 2009 18.48 18.86 18.34 18.81 12,994,858 +0.54(+2.96%)
Aug 27, 2009 17.50 18.28 17.39 18.27 11,399,221 +0.68(+3.88%)
Aug 26, 2009 17.37 17.82 17.11 17.58 10,233,904 +0.13(+0.77%)
Aug 25, 2009 17.54 18.02 17.28 17.45 12,938,282 +0.15(+0.87%)
Aug 24, 2009 18.20 18.66 17.20 17.30 23,901,156 -0.67(-3.75%)
Aug 21, 2009 17.29 18.22 16.85 17.97 16,960,268 +0.94(+5.50%)
Aug 20, 2009 16.28 17.61 16.15 17.04 14,156,252 +0.67(+4.12%)
Aug 19, 2009 15.91 16.53 15.81 16.36 12,204,526 +0.12(+0.73%)
Aug 18, 2009 16.05 16.62 15.92 16.24 8,572,278 +0.31(+1.94%)
Aug 17, 2009 16.02 16.32 15.59 15.93 12,606,611 -0.78(-4.66%)
Aug 14, 2009 16.81 17.00 16.35 16.71 13,996,023 -0.17(-1.03%)
Aug 13, 2009 16.10 17.05 15.96 16.89 14,429,725 +0.96(+6.03%)
Aug 12, 2009 16.04 16.48 15.72 15.92 15,701,861 -0.21(-1.33%)
Aug 11, 2009 17.10 17.20 15.89 16.14 12,505,585 -1.08(-6.27%)
Aug 10, 2009 17.18 17.55 16.92 17.22 8,116,154 -0.07(-0.41%)
Aug 07, 2009 16.97 17.52 16.58 17.29 15,398,032 +0.71(+4.31%)
Aug 06, 2009 17.27 17.27 15.99 16.58 18,665,730 -0.48(-2.84%)
Aug 05, 2009 16.54 17.17 16.49 17.06 14,199,081 +0.57(+3.47%)
Aug 04, 2009 15.62 16.54 15.39 16.49 15,601,845 +0.71(+4.48%)
Aug 03, 2009 15.86 15.87 15.02 15.78 13,214,022 +0.30(+1.95%)
Jul 31, 2009 14.96 15.66 14.77 15.48 26,888,956 +0.45(+3.01%)
Jul 30, 2009 14.22 15.07 14.22 15.03 16,234,952 +1.04(+7.44%)
Jul 29, 2009 13.69 14.45 13.57 13.99 12,294,845 +0.22(+1.61%)
Jul 28, 2009 14.07 14.26 13.57 13.77 13,602,502 -0.48(-3.40%)
Jul 27, 2009 13.54 14.31 13.34 14.25 15,755,650 +0.71(+5.28%)
Jul 24, 2009 13.32 13.65 13.07 13.54 11,493,570 +0.10(+0.71%)
Jul 23, 2009 12.85 13.50 12.73 13.44 13,648,355 +0.59(+4.57%)
Jul 22, 2009 11.88 13.25 11.71 12.85 25,521,464 +0.80(+6.65%)
Jul 21, 2009 12.55 12.56 11.51 12.05 26,718,900 -0.68(-5.36%)
Jul 20, 2009 13.01 13.25 12.54 12.73 11,942,893 -0.16(-1.23%)
Jul 17, 2009 13.54 13.76 12.66 12.89 15,579,297 -0.49(-3.68%)
Jul 16, 2009 12.94 13.59 12.92 13.38 11,375,540 +0.07(+0.54%)
Jul 15, 2009 12.86 13.48 12.78 13.31 12,606,359 +0.63(+4.94%)
Jul 14, 2009 12.92 12.92 12.53 12.69 7,804,260 -0.21(-1.60%)
Jul 13, 2009 12.37 12.90 12.25 12.89 14,545,867 +0.83(+6.84%)
Jul 10, 2009 12.08 12.33 11.90 12.07 9,903,494 -0.10(-0.78%)
Jul 09, 2009 12.07 12.42 11.93 12.16 13,334,320 +0.22(+1.86%)
Jul 08, 2009 12.34 12.60 11.60 11.94 25,556,484 -0.31(-2.53%)
Jul 07, 2009 12.39 12.55 12.25 12.25 11,289,252 -0.13(-1.03%)
Jul 06, 2009 12.69 13.03 12.13 12.38 12,785,987 -1.18(-8.70%)
Jul 02, 2009 13.58 13.76 13.40 13.56 10,192,468 +0.59(+4.57%)
Jul 01, 2009 13.09 13.09 12.80 12.96 6,850,818 -0.10(-0.73%)
Jun 30, 2009 13.00 13.09 12.54 13.06 10,572,755 +0.08(+0.61%)
Jun 29, 2009 12.75 13.07 12.47 12.98 8,499,092 +0.35(+2.77%)
Jun 26, 2009 12.22 12.70 12.07 12.63 14,038,978 +0.25(+1.99%)
Jun 25, 2009 12.23 12.45 11.92 12.38 9,028,781 +0.06(+0.52%)
Jun 24, 2009 12.54 12.65 12.19 12.32 8,960,129 +0.06(+0.45%)
Jun 23, 2009 11.92 12.50 11.76 12.27 14,014,036 +0.37(+3.07%)
Jun 22, 2009 12.70 13.02 11.85 11.90 16,020,180 -1.02(-7.87%)
Jun 19, 2009 12.60 12.95 12.38 12.92 20,835,504 +0.60(+4.90%)
Jun 18, 2009 12.25 12.65 12.15 12.31 12,489,588 +0.16(+1.31%)
Jun 17, 2009 12.46 12.55 11.82 12.15 19,405,658 -0.43(-3.41%)
Jun 16, 2009 13.07 13.10 12.46 12.58 15,289,573 -0.37(-2.88%)
Jun 15, 2009 13.04 13.38 12.87 12.96 10,856,053 -0.29(-2.22%)
Jun 12, 2009 13.24 13.73 13.11 13.25 9,371,411 -0.07(-0.54%)
Jun 11, 2009 13.16 13.68 13.15 13.32 16,914,670 +0.21(+1.57%)
Jun 10, 2009 13.66 13.83 12.94 13.11 18,004,280 -0.43(-3.17%)
Jun 09, 2009 13.86 14.00 13.27 13.54 15,283,527 -0.23(-1.67%)
Jun 08, 2009 13.38 13.92 13.33 13.77 20,430,272 +0.30(+2.24%)
Jun 05, 2009 13.61 13.62 12.99 13.47 28,866,506 +0.37(+2.79%)
Jun 04, 2009 12.77 13.21 12.34 13.11 24,544,214 +0.64(+5.16%)
Jun 03, 2009 12.92 13.24 12.35 12.46 34,074,592 -0.19(-1.51%)
Jun 02, 2009 11.23 12.84 11.17 12.65 142,655,536 +1.70(+15.51%)
Jun 01, 2009 10.39 11.08 10.13 10.96 42,834,060 +0.50(+4.78%)
May 29, 2009 10.54 10.60 10.22 10.46 16,371,375 +0.01(+0.08%)
May 28, 2009 10.42 10.64 10.16 10.45 19,414,980 +0.04(+0.38%)
May 27, 2009 11.19 11.19 10.36 10.41 19,356,562 -0.62(-5.64%)
May 26, 2009 10.65 11.18 10.48 11.03 19,575,638 -0.48(-4.21%)
May 22, 2009 12.08 12.25 11.26 11.51 19,958,092 +0.03(+0.24%)
May 21, 2009 11.75 11.83 11.21 11.49 17,399,720 -0.43(-3.57%)
May 20, 2009 12.35 12.77 11.71 11.91 23,634,144 -0.13(-1.05%)
May 19, 2009 12.64 12.75 11.99 12.04 23,004,964 -0.57(-4.50%)
May 18, 2009 12.16 12.74 11.86 12.61 23,160,702 +0.75(+6.31%)
May 15, 2009 11.94 12.95 11.61 11.86 33,065,486 +0.02(+0.13%)
May 14, 2009 11.80 12.55 11.66 11.84 21,201,324 -0.06(-0.46%)
May 13, 2009 12.63 12.92 11.70 11.90 26,464,498 -0.87(-6.85%)
May 12, 2009 14.87 14.98 12.64 12.77 28,467,792 -1.81(-12.43%)
May 11, 2009 15.74 15.99 14.49 14.58 24,681,676 -1.78(-10.88%)
May 08, 2009 15.02 16.43 14.18 16.36 30,270,418 +1.77(+12.15%)
May 07, 2009 15.89 16.43 14.25 14.59 28,898,204 -0.76(-4.98%)
May 06, 2009 13.87 15.94 13.75 15.36 37,846,336 +2.00(+14.98%)
May 05, 2009 13.41 13.95 12.94 13.35 20,296,586 -0.25(-1.85%)
May 04, 2009 11.16 13.83 11.14 13.61 29,769,054 +2.73(+25.05%)
May 01, 2009 11.44 11.90 10.79 10.88 14,061,909 -0.50(-4.36%)
Apr 30, 2009 12.06 12.09 11.30 11.38 16,580,786 -0.30(-2.56%)
Apr 29, 2009 11.16 11.95 11.06 11.68 19,866,048 +0.87(+8.10%)
Apr 28, 2009 11.14 11.75 10.80 10.80 19,603,434 -0.70(-6.10%)
Apr 27, 2009 11.96 12.44 11.41 11.50 16,534,964 -1.07(-8.52%)
Apr 24, 2009 11.72 12.96 10.91 12.57 38,917,728 +0.84(+7.19%)
Apr 23, 2009 12.53 12.99 10.73 11.73 34,381,852 -0.40(-3.31%)
Apr 22, 2009 12.06 12.82 11.79 12.13 27,617,890 -0.52(-4.11%)
Apr 21, 2009 10.68 12.78 10.58 12.65 27,469,636 +1.06(+9.18%)
Apr 20, 2009 13.35 13.43 11.09 11.59 30,395,822 -2.62(-18.46%)
Apr 17, 2009 12.98 14.76 12.61 14.21 33,874,396 +1.32(+10.27%)
Apr 16, 2009 12.54 13.12 11.57 12.89 27,826,432 +0.54(+4.34%)
Apr 15, 2009 11.30 12.46 10.91 12.35 16,804,050 +0.98(+8.66%)
Apr 14, 2009 12.61 13.15 11.20 11.37 25,918,580 -1.28(-10.15%)
Apr 13, 2009 10.69 13.50 10.45 12.65 33,609,244 +1.51(+13.58%)
Apr 09, 2009 9.856 11.20 9.809 11.14 31,988,508 +2.61(+30.56%)
Apr 08, 2009 9.423 9.533 8.272 8.532 17,031,252 -0.79(-8.45%)
Apr 07, 2009 9.651 9.817 9.257 9.320 13,490,610 -0.69(-6.85%)
Apr 06, 2009 10.42 10.45 9.864 10.01 14,779,177 -0.88(-8.10%)
Apr 03, 2009 10.07 10.97 9.864 10.89 14,568,479 +0.79(+7.80%)
Apr 02, 2009 10.40 10.79 9.698 10.10 21,724,014 +0.63(+6.66%)
Apr 01, 2009 9.045 9.604 8.674 9.470 19,790,652 +0.22(+2.39%)
Mar 31, 2009 8.832 9.462 8.564 9.249 15,360,886 +0.70(+8.20%)
Mar 30, 2009 9.391 9.517 8.422 8.548 16,843,652 -1.36(-13.75%)
Mar 27, 2009 10.28 10.49 9.832 9.911 14,551,216 -0.70(-6.61%)
Mar 26, 2009 10.60 10.69 9.706 10.61 16,404,738 +0.39(+3.78%)
Mar 25, 2009 10.60 10.83 9.486 10.23 17,031,886 +0.05(+0.46%)
Mar 24, 2009 10.55 11.02 9.998 10.18 16,459,951 -0.94(-8.43%)
Mar 23, 2009 10.37 11.15 10.01 11.12 19,999,832 +1.62(+17.10%)
Mar 20, 2009 10.04 10.18 9.249 9.494 14,676,366 -0.48(-4.82%)
Mar 19, 2009 11.31 11.72 9.856 9.974 17,993,868 -1.20(-10.72%)
Mar 18, 2009 9.265 11.42 9.186 11.17 29,475,090 +1.60(+16.71%)
Mar 17, 2009 9.037 9.620 8.666 9.572 17,063,364 +0.53(+5.84%)
Mar 16, 2009 9.998 10.21 8.989 9.045 21,580,458 -0.58(-5.98%)
Mar 13, 2009 10.26 10.38 9.139 9.620 20,023,182 -0.67(-6.51%)
Mar 12, 2009 8.824 10.66 8.532 10.29 23,888,378 +1.45(+16.40%)
Mar 11, 2009 9.234 9.635 8.603 8.840 19,148,654 -0.08(-0.88%)
Mar 10, 2009 8.690 8.926 8.320 8.918 24,082,706 +0.97(+12.19%)
Mar 09, 2009 7.099 8.469 7.051 7.949 20,424,656 +0.22(+2.85%)
Mar 06, 2009 8.288 8.517 7.532 7.729 18,116,860 -0.87(-10.16%)
Mar 05, 2009 8.863 9.123 8.044 8.603 18,154,178 +0.06(+0.65%)
Mar 04, 2009 9.139 9.336 8.328 8.548 17,939,922 -0.17(-1.99%)
Mar 03, 2009 9.021 9.793 8.485 8.722 23,115,392 -0.59(-6.36%)
Mar 02, 2009 9.617 10.44 9.046 9.314 21,683,296 -0.89(-8.71%)
Feb 27, 2009 9.478 11.11 9.273 10.20 64,675,624 +1.62(+18.81%)
Feb 26, 2009 7.221 9.360 6.706 8.588 46,253,736 +1.30(+17.77%)
Feb 25, 2009 6.206 7.448 6.058 7.292 35,154,440 +1.14(+18.53%)
Feb 24, 2009 6.074 6.581 5.863 6.152 32,344,362 -0.47(-7.05%)
Feb 23, 2009 6.534 7.080 6.308 6.618 30,064,646 +1.39(+26.53%)
Feb 20, 2009 6.097 6.214 5.223 5.231 19,734,608 -0.59(-10.19%)
Feb 19, 2009 5.715 6.089 5.363 5.824 22,695,324 +0.27(+4.92%)
Feb 18, 2009 6.269 6.355 5.402 5.551 29,163,582 -0.42(-7.05%)
Feb 17, 2009 6.744 6.837 5.812 5.972 27,108,380 -1.25(-17.31%)
Feb 13, 2009 7.713 7.799 6.706 7.221 31,784,342 -0.65(-8.23%)
Feb 12, 2009 7.549 8.260 7.260 7.869 32,604,900 +0.80(+11.26%)
Feb 11, 2009 10.04 10.15 6.854 7.073 48,966,976 -0.54(-7.05%)
Feb 10, 2009 10.80 10.92 7.374 7.609 45,515,760 -2.84(-27.17%)
Feb 09, 2009 10.42 11.46 9.927 10.45 18,219,998 +2.34(+28.81%)
Feb 06, 2009 7.737 8.525 7.237 8.111 25,170,444 +0.33(+4.21%)
Feb 05, 2009 7.979 8.627 7.627 7.783 20,490,990 -0.04(-0.50%)
Feb 04, 2009 9.493 9.501 6.901 7.823 37,925,452 -1.51(-16.15%)
Feb 03, 2009 9.540 9.688 8.970 9.329 11,068,806 -0.71(-7.05%)
Feb 02, 2009 10.26 10.42 9.650 10.04 10,288,623 -0.39(-3.70%)
Jan 30, 2009 11.09 11.39 10.35 10.42 13,721,589 -1.41(-11.88%)
Jan 29, 2009 11.79 11.97 11.19 11.83 18,924,556 +1.64(+16.09%)
Jan 28, 2009 10.76 10.99 10.13 10.19 13,706,987 -0.35(-3.33%)
Jan 27, 2009 11.57 12.36 10.32 10.54 18,853,080 -0.80(-7.05%)
Jan 26, 2009 12.45 13.30 11.10 11.34 17,524,308 +0.76(+7.19%)
Jan 23, 2009 11.11 11.80 10.40 10.58 21,657,140 -1.30(-10.91%)
Jan 22, 2009 12.80 13.00 11.49 11.87 25,631,574 +0.11(+0.93%)
Jan 21, 2009 14.05 15.00 11.68 11.77 21,811,492 -0.89(-7.05%)
Jan 20, 2009 15.12 16.14 12.56 12.66 20,274,208 -3.65(-22.39%)
Jan 16, 2009 17.75 17.96 15.63 16.31 14,265,211 -1.74(-9.65%)
Jan 15, 2009 18.12 18.66 17.62 18.05 7,025,969 -0.74(-3.95%)
Jan 14, 2009 18.30 19.24 17.96 18.79 7,506,826 +0.31(+1.69%)
Jan 13, 2009 19.70 19.99 18.25 18.48 8,916,093 -1.40(-7.05%)
Jan 12, 2009 21.20 21.51 19.64 19.88 8,287,552 -1.32(-6.24%)
Jan 09, 2009 21.08 21.46 20.76 21.20 5,645,394 +0.37(+1.80%)
Jan 08, 2009 21.59 22.18 20.76 20.83 5,123,804 -1.26(-5.72%)
Jan 07, 2009 21.98 22.22 21.47 22.09 6,520,390 +0.33(+1.51%)
Jan 06, 2009 23.01 23.01 21.60 21.77 7,139,331 -1.65(-7.05%)
Jan 05, 2009 24.75 24.76 23.24 23.42 6,636,038 -1.71(-6.82%)
Jan 02, 2009 25.15 25.35 24.43 25.13 0 +2.07(+8.97%)
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.