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 28, 2001 38.12 38.27 37.88 38.09 555,676 -0.02(-0.06%)
Dec 27, 2001 37.91 38.23 37.82 38.12 738,272 +0.34(+0.90%)
Dec 25, 2001 37.88 37.95 37.75 37.78 421,564 -0.42(-1.10%)
Dec 21, 2001 37.88 38.33 37.63 38.20 1,388,780 +0.43(+1.14%)
Dec 20, 2001 37.66 37.81 37.45 37.77 1,443,345 +0.02(+0.06%)
Dec 19, 2001 37.78 38.03 37.42 37.74 1,029,669 +0.10(+0.27%)
Dec 18, 2001 37.71 38.15 37.48 37.64 1,090,973 -0.05(-0.15%)
Dec 14, 2001 38.28 38.28 37.64 37.69 906,733 -0.59(-1.54%)
Dec 13, 2001 38.39 38.58 37.99 38.28 936,646 -0.15(-0.40%)
Dec 12, 2001 38.67 38.75 38.12 38.44 996,141 +0.09(+0.22%)
Dec 11, 2001 39.09 39.09 38.21 38.35 1,426,581 -0.88(-2.25%)
Dec 07, 2001 38.94 39.52 38.94 39.23 660,533 +0.05(+0.12%)
Dec 06, 2001 38.97 39.51 38.79 39.18 767,690 +0.44(+1.13%)
Dec 05, 2001 38.15 38.83 38.15 38.75 688,801 +0.64(+1.68%)
Dec 04, 2001 38.34 38.45 37.60 38.11 1,063,198 -0.63(-1.62%)
Nov 30, 2001 38.51 38.83 37.97 38.73 1,714,692 +0.16(+0.41%)
Nov 29, 2001 39.20 39.52 38.33 38.58 1,290,168 -0.62(-1.58%)
Nov 28, 2001 39.46 39.58 38.92 39.20 738,721 -0.33(-0.84%)
Nov 27, 2001 39.18 39.53 38.79 39.53 1,101,551 +0.57(+1.46%)
Nov 21, 2001 38.70 39.20 38.56 38.96 841,584 -0.04(-0.11%)
Nov 20, 2001 38.70 39.43 38.70 39.00 695,725 +0.42(+1.10%)
Nov 16, 2001 38.78 39.30 38.57 38.58 969,748 -0.20(-0.51%)
Nov 15, 2001 39.18 39.30 38.40 38.78 1,458,757 -0.27(-0.68%)
Nov 14, 2001 39.30 39.37 38.71 39.05 826,534 +0.26(+0.67%)
Nov 13, 2001 38.46 38.94 38.10 38.78 705,812 -0.36(-0.93%)
Nov 09, 2001 39.14 39.60 39.00 39.15 1,075,752 +0.01(+0.03%)
Nov 08, 2001 38.79 39.40 38.69 39.14 1,318,190 +0.30(+0.76%)
Nov 07, 2001 38.08 38.91 37.91 38.84 1,346,138 +0.88(+2.31%)
Nov 06, 2001 37.46 38.32 37.37 37.96 1,396,246 +1.18(+3.21%)
Nov 02, 2001 36.34 36.93 35.89 36.78 1,401,207 +0.59(+1.62%)
Nov 01, 2001 36.86 36.89 36.13 36.20 1,176,630 -0.08(-0.23%)
Oct 31, 2001 36.28 36.54 35.86 36.28 1,285,611 -0.06(-0.17%)
Oct 30, 2001 36.99 37.10 36.26 36.34 929,397 -1.24(-3.30%)
Oct 26, 2001 37.10 37.73 36.98 37.58 963,133 +0.33(+0.89%)
Oct 25, 2001 36.58 37.36 36.16 37.25 1,279,988 +0.27(+0.72%)
Oct 24, 2001 36.04 37.03 35.74 36.98 1,399,388 +0.87(+2.41%)
Oct 23, 2001 36.01 36.28 35.74 36.11 891,692 +0.15(+0.40%)
Oct 22, 2001 35.44 36.06 35.37 35.97 1,041,354 +0.38(+1.07%)
Oct 19, 2001 35.37 35.81 35.25 35.59 1,250,717 +0.45(+1.29%)
Oct 18, 2001 35.65 36.09 35.13 35.13 1,674,073 -0.77(-2.16%)
Oct 17, 2001 36.74 37.10 35.77 35.91 1,250,386 -0.49(-1.35%)
Oct 16, 2001 36.37 37.12 35.98 36.40 1,529,040 +0.37(+1.04%)
Oct 15, 2001 36.31 36.31 35.20 36.02 2,033,429 -0.17(-0.47%)
Oct 12, 2001 36.13 36.40 35.63 36.19 1,690,444 -0.39(-1.07%)
Oct 11, 2001 36.89 37.35 36.16 36.58 2,097,098 -0.29(-0.79%)
Oct 10, 2001 36.13 37.26 36.13 36.87 2,347,638 -0.01(-0.03%)
Oct 09, 2001 36.28 37.28 36.22 36.89 2,717,414 +0.51(+1.41%)
Oct 08, 2001 37.73 37.79 36.22 36.37 2,980,191 -2.19(-5.68%)
Oct 05, 2001 39.79 39.96 37.97 38.56 2,179,950 -1.34(-3.35%)
Oct 04, 2001 40.61 40.67 39.79 39.90 980,994 -0.73(-1.79%)
Oct 03, 2001 40.65 41.08 40.54 40.62 1,304,794 -0.03(-0.07%)
Oct 02, 2001 40.18 40.73 39.93 40.65 1,397,403 +0.77(+1.94%)
Oct 01, 2001 40.27 40.30 39.56 39.88 1,414,436 -0.39(-0.98%)
Sep 28, 2001 39.91 40.61 39.61 40.27 1,864,418 +0.53(+1.32%)
Sep 27, 2001 39.24 39.78 38.93 39.75 1,213,674 +0.85(+2.18%)
Sep 26, 2001 38.73 39.00 37.81 38.90 1,618,342 +0.48(+1.26%)
Sep 25, 2001 38.52 38.77 37.85 38.42 1,479,098 +0.12(+0.32%)
Sep 24, 2001 37.64 39.00 37.55 38.30 2,047,981 +0.93(+2.48%)
Sep 21, 2001 36.43 38.10 36.34 37.37 2,236,342 -1.00(-2.60%)
Sep 20, 2001 39.34 39.49 38.36 38.37 2,397,416 -0.97(-2.46%)
Sep 19, 2001 39.21 40.15 38.93 39.34 2,458,770 +0.13(+0.32%)
Sep 18, 2001 38.67 39.82 38.25 39.21 1,199,947 +0.78(+2.03%)
Sep 17, 2001 39.30 39.30 37.43 38.43 1,820,759 -1179.78(-96.85%)
Sep 12, 2001 1210 1249 1198 1218 0 -97.69(-7.42%)
Sep 11, 2001 1309 1321 1309 1316 0 +1275.31(+3141.69%)
Sep 06, 2001 41.00 41.02 40.39 40.59 1,479,925 -0.59(-1.44%)
Sep 05, 2001 41.39 41.39 40.84 41.19 1,185,560 -0.31(-0.76%)
Sep 04, 2001 41.18 41.92 40.76 41.50 1,226,077 +0.59(+1.45%)
Aug 30, 2001 40.82 41.42 40.70 40.91 1,128,176 +0.02(+0.06%)
Aug 29, 2001 41.57 41.63 40.51 40.88 1,390,458 -0.47(-1.13%)
Aug 28, 2001 41.88 42.16 41.30 41.35 1,163,385 -0.66(-1.56%)
Aug 27, 2001 42.68 42.72 41.93 42.00 1,372,642 -0.89(-2.07%)
Aug 24, 2001 43.02 43.05 42.65 42.89 1,349,521 -0.28(-0.64%)
Aug 23, 2001 43.13 43.40 42.92 43.17 1,294,795 +0.04(+0.08%)
Aug 22, 2001 43.18 43.27 42.56 43.13 1,328,063 +0.14(+0.32%)
Aug 21, 2001 42.50 43.50 42.50 43.00 2,210,168 +0.51(+1.20%)
Aug 20, 2001 41.96 42.50 41.96 42.49 770,323 +0.47(+1.13%)
Aug 17, 2001 42.26 42.31 41.80 42.01 978,249 -0.34(-0.79%)
Aug 16, 2001 41.60 42.38 41.60 42.35 1,004,697 +0.54(+1.29%)
Aug 15, 2001 42.05 42.20 41.69 41.81 742,544 -0.25(-0.59%)
Aug 14, 2001 42.29 42.47 41.78 42.05 652,221 -0.22(-0.51%)
Aug 13, 2001 42.08 42.36 41.87 42.27 719,422 +0.11(+0.27%)
Aug 10, 2001 42.26 42.29 41.64 42.15 751,693 -0.11(-0.26%)
Aug 09, 2001 42.19 42.35 41.96 42.26 904,394 +0.07(+0.17%)
Aug 08, 2001 42.07 42.62 42.02 42.19 1,052,936 -0.16(-0.37%)
Aug 07, 2001 42.02 42.56 41.87 42.35 1,715,969 +0.47(+1.12%)
Aug 06, 2001 42.04 42.08 41.76 41.88 1,190,999 -0.16(-0.39%)
Aug 03, 2001 41.84 42.08 40.84 42.04 2,728,485 +0.27(+0.65%)
Aug 02, 2001 41.90 41.93 41.51 41.77 971,262 +0.06(+0.14%)
Aug 01, 2001 41.57 41.78 41.42 41.71 1,068,406 +0.08(+0.19%)
Jul 31, 2001 41.45 41.81 41.31 41.63 1,321,576 +0.07(+0.16%)
Jul 30, 2001 41.40 41.69 41.07 41.57 898,571 +0.16(+0.39%)
Jul 27, 2001 41.41 41.58 41.25 41.40 1,694,013 -0.01(-0.03%)
Jul 26, 2001 40.97 41.44 40.97 41.41 1,431,860 -0.01(-0.01%)
Jul 25, 2001 41.06 41.42 40.77 41.42 2,284,854 +0.47(+1.14%)
Jul 24, 2001 40.94 41.29 40.79 40.95 1,939,698 +0.13(+0.32%)
Jul 23, 2001 41.18 41.45 40.77 40.82 1,474,277 -0.36(-0.88%)
Jul 20, 2001 40.88 41.18 40.49 41.18 1,808,289 +0.31(+0.75%)
Jul 19, 2001 41.51 41.54 40.70 40.87 2,403,455 -0.55(-1.34%)
Jul 18, 2001 41.15 41.43 40.82 41.43 2,746,949 +0.26(+0.63%)
Jul 17, 2001 40.43 41.54 39.98 41.17 5,107,324 +0.87(+2.16%)
Jul 16, 2001 39.68 40.35 39.62 40.30 3,402,664 +0.95(+2.41%)
Jul 13, 2001 38.83 39.38 38.63 39.35 1,927,222 +0.52(+1.33%)
Jul 12, 2001 38.13 38.93 38.13 38.83 2,002,242 +0.70(+1.84%)
Jul 11, 2001 37.85 38.14 37.42 38.13 1,858,191 +0.34(+0.89%)
Jul 10, 2001 38.29 38.29 37.76 37.79 1,015,342 -0.69(-1.78%)
Jul 09, 2001 38.33 38.58 38.22 38.48 1,094,853 +0.27(+0.71%)
Jul 06, 2001 39.16 39.41 38.20 38.20 2,070,774 -0.95(-2.43%)
Jul 05, 2001 39.26 39.40 38.87 39.15 1,240,235 -0.37(-0.94%)
Jul 02, 2001 39.08 39.65 39.06 39.53 1,739,424 +0.58(+1.50%)
Jun 29, 2001 39.17 39.23 38.51 38.94 1,441,840 -0.07(-0.18%)
Jun 28, 2001 38.84 39.56 38.84 39.02 2,011,224 +0.18(+0.46%)
Jun 27, 2001 38.97 39.68 38.84 38.84 1,657,252 -0.28(-0.72%)
Jun 26, 2001 39.08 39.38 38.85 39.12 1,569,590 -0.31(-0.78%)
Jun 25, 2001 39.06 39.57 38.91 39.43 2,659,453 +0.34(+0.88%)
Jun 22, 2001 39.33 39.33 38.81 39.08 1,844,218 -0.22(-0.55%)
Jun 21, 2001 38.29 39.32 38.17 39.30 3,108,408 +1.14(+2.98%)
Jun 20, 2001 37.75 38.33 37.75 38.16 2,387,488 +0.50(+1.32%)
Jun 19, 2001 37.69 37.87 37.48 37.66 1,848,210 +0.33(+0.89%)
Jun 18, 2001 37.24 37.46 36.83 37.33 2,132,320 +0.44(+1.19%)
Jun 15, 2001 36.52 37.28 36.52 36.89 2,088,406 -0.01(-0.02%)
Jun 14, 2001 37.07 37.16 36.90 36.90 1,780,177 -0.17(-0.45%)
Jun 13, 2001 36.88 37.54 36.73 37.07 2,070,109 +0.17(+0.47%)
Jun 12, 2001 37.01 37.01 36.18 36.89 1,953,504 -0.13(-0.34%)
Jun 11, 2001 37.31 37.50 36.98 37.02 1,455,148 -0.29(-0.77%)
Jun 08, 2001 37.84 37.84 36.99 37.31 842,847 -0.54(-1.41%)
Jun 07, 2001 37.88 37.95 37.45 37.84 2,771,069 -0.03(-0.08%)
Jun 06, 2001 37.57 37.88 37.33 37.87 1,992,095 +0.36(+0.96%)
Jun 05, 2001 37.24 37.63 37.24 37.51 1,371,810 +0.18(+0.48%)
Jun 04, 2001 37.24 37.39 36.97 37.33 1,883,474 +0.30(+0.81%)
Jun 01, 2001 36.97 37.09 36.82 37.03 2,880,188 +0.11(+0.29%)
May 31, 2001 36.62 36.97 36.41 36.92 1,774,688 +0.37(+1.02%)
May 30, 2001 36.20 36.70 36.18 36.55 2,342,242 +0.49(+1.35%)
May 29, 2001 36.25 36.40 35.98 36.06 1,955,310 -0.34(-0.94%)
May 24, 2001 36.46 36.76 36.31 36.40 1,835,249 -0.10(-0.28%)
May 23, 2001 37.07 37.12 36.49 36.51 2,481,103 -0.42(-1.15%)
May 22, 2001 36.52 37.00 36.36 36.93 3,849,001 +0.48(+1.31%)
May 21, 2001 36.57 36.59 36.10 36.45 2,639,845 -0.12(-0.33%)
May 18, 2001 37.10 37.10 36.46 36.57 2,198,783 -0.45(-1.21%)
May 17, 2001 36.59 37.06 36.52 37.02 2,229,425 +0.30(+0.81%)
May 16, 2001 36.08 36.73 35.75 36.72 3,202,979 +0.84(+2.35%)
May 15, 2001 35.83 36.08 35.51 35.88 4,706,176 +0.05(+0.13%)
May 14, 2001 35.38 36.70 35.38 35.83 13,185,835 -2.87(-7.42%)
May 11, 2001 38.84 39.09 38.55 38.70 1,074,358 -0.14(-0.35%)
May 10, 2001 38.88 38.97 38.61 38.84 524,284 +0.27(+0.71%)
May 09, 2001 38.28 38.60 38.15 38.57 701,111 +0.21(+0.54%)
May 08, 2001 39.12 39.14 38.26 38.36 1,164,613 -0.64(-1.64%)
May 07, 2001 39.06 39.06 38.38 39.00 712,665 -0.11(-0.27%)
May 04, 2001 38.56 39.10 38.15 39.10 1,148,537 +0.41(+1.07%)
May 03, 2001 38.61 38.71 37.96 38.69 890,999 +0.03(+0.08%)
May 02, 2001 38.36 38.67 38.07 38.66 908,581 +0.20(+0.53%)
May 01, 2001 38.18 38.46 37.78 38.46 865,882 +0.54(+1.42%)
Apr 30, 2001 38.63 38.97 37.84 37.92 1,029,480 -0.65(-1.69%)
Apr 27, 2001 38.54 38.61 38.22 38.57 1,089,762 +0.51(+1.33%)
Apr 26, 2001 38.22 38.73 37.92 38.07 1,516,592 -0.48(-1.26%)
Apr 25, 2001 38.68 38.79 38.23 38.55 1,004,866 -0.26(-0.66%)
Apr 24, 2001 39.06 39.26 38.60 38.81 657,574 -0.25(-0.64%)
Apr 23, 2001 39.40 39.40 38.69 39.06 862,868 -0.34(-0.86%)
Apr 20, 2001 39.41 39.43 38.77 39.40 1,259,222 -0.17(-0.42%)
Apr 19, 2001 39.12 39.64 38.88 39.56 1,642,514 +0.15(+0.38%)
Apr 18, 2001 38.07 39.49 37.56 39.41 2,226,579 +1.34(+3.53%)
Apr 17, 2001 37.37 38.07 37.18 38.07 1,514,415 +0.10(+0.27%)
Apr 16, 2001 38.20 39.12 37.21 37.97 1,914,118 -0.38(-1.00%)
Apr 12, 2001 38.14 38.81 38.02 38.35 1,231,424 +0.21(+0.55%)
Apr 11, 2001 38.77 38.91 38.07 38.14 1,773,460 +0.14(+0.38%)
Apr 10, 2001 37.50 38.33 37.46 38.00 2,351,831 +0.63(+1.68%)
Apr 09, 2001 37.00 37.70 36.92 37.37 911,930 +0.37(+1.00%)
Apr 06, 2001 37.36 38.09 36.20 37.00 1,747,840 -0.61(-1.62%)
Apr 05, 2001 37.04 37.80 36.97 37.61 1,144,184 +1.21(+3.33%)
Apr 04, 2001 37.48 37.68 36.21 36.40 1,695,428 -1.30(-3.44%)
Apr 03, 2001 38.37 38.40 37.36 37.69 1,818,001 -0.41(-1.07%)
Apr 02, 2001 38.40 39.53 37.53 38.10 2,368,745 +0.78(+2.08%)
Mar 30, 2001 37.53 37.62 37.01 37.32 1,749,682 -0.27(-0.72%)
Mar 29, 2001 37.44 37.70 36.80 37.59 1,487,288 +0.01(+0.03%)
Mar 28, 2001 37.06 37.61 36.45 37.58 2,734,454 +0.56(+1.50%)
Mar 27, 2001 36.79 37.40 36.67 37.03 1,239,128 +1.48(+4.15%)
Mar 23, 2001 36.43 36.43 34.21 35.55 2,681,205 -0.99(-2.70%)
Mar 22, 2001 37.62 37.73 36.38 36.54 2,011,072 -1.01(-2.69%)
Mar 21, 2001 38.55 38.88 37.50 37.55 2,035,687 -1.24(-3.20%)
Mar 20, 2001 38.32 39.00 37.58 38.79 2,094,126 -0.15(-0.38%)
Mar 16, 2001 37.91 38.95 37.91 38.94 1,613,043 +1.27(+3.36%)
Mar 15, 2001 38.01 38.15 37.03 37.67 2,425,175 -1.24(-3.18%)
Mar 14, 2001 37.89 38.94 37.49 38.91 1,661,938 +0.96(+2.52%)
Mar 13, 2001 39.50 39.50 37.81 37.95 1,312,972 -2.51(-6.20%)
Mar 09, 2001 39.86 40.46 39.67 40.46 2,139,170 +0.45(+1.12%)
Mar 08, 2001 39.38 40.13 38.88 40.01 2,730,770 +0.80(+2.04%)
Mar 07, 2001 39.47 39.76 38.84 39.21 2,372,093 -0.25(-0.64%)
Mar 06, 2001 39.71 39.92 39.01 39.46 1,356,677 +0.05(+0.14%)
Mar 02, 2001 39.12 39.52 38.55 39.41 1,789,201 +0.16(+0.40%)
Mar 01, 2001 40.27 40.27 38.52 39.25 2,056,115 -0.79(-1.98%)
Feb 28, 2001 39.24 40.47 38.92 40.05 2,165,962 +0.58(+1.47%)
Feb 27, 2001 38.88 39.48 37.99 39.47 1,490,393 +1.06(+2.77%)
Feb 23, 2001 38.52 38.76 36.84 38.41 2,185,810 -0.17(-0.45%)
Feb 22, 2001 38.88 39.09 38.55 38.58 1,817,886 -0.39(-1.01%)
Feb 21, 2001 40.22 40.22 38.82 38.97 1,425,872 -0.42(-1.05%)
Feb 16, 2001 39.95 40.14 39.00 39.39 1,081,870 -0.63(-1.57%)
Feb 15, 2001 40.09 40.41 39.81 40.01 1,152,456 -0.01(-0.03%)
Feb 14, 2001 40.25 40.35 39.94 40.03 984,330 -0.22(-0.55%)
Feb 13, 2001 39.75 40.35 39.75 40.25 892,349 +0.39(+0.97%)
Feb 09, 2001 39.71 39.91 39.52 39.86 1,403,298 +0.15(+0.37%)
Feb 08, 2001 39.38 39.91 39.18 39.71 1,412,226 +0.33(+0.84%)
Feb 07, 2001 39.80 39.80 38.64 39.38 1,081,027 -0.56(-1.41%)
Feb 06, 2001 39.42 39.94 39.06 39.94 786,049 +0.02(+0.06%)
Feb 02, 2001 39.47 39.92 39.36 39.92 2,044,469 +0.21(+0.52%)
Feb 01, 2001 39.57 40.36 39.36 39.71 2,160,709 -0.30(-0.74%)
Jan 31, 2001 38.38 40.01 38.24 40.01 2,136,788 +1.21(+3.12%)
Jan 30, 2001 38.44 39.03 38.18 38.80 1,494,943 +0.96(+2.53%)
Jan 26, 2001 37.73 38.25 36.95 37.84 962,766 -0.11(-0.29%)
Jan 25, 2001 37.73 37.95 37.03 37.95 1,126,681 +0.22(+0.59%)
Jan 24, 2001 36.99 37.73 36.91 37.73 1,173,009 +0.89(+2.42%)
Jan 23, 2001 35.62 37.06 35.43 36.84 1,263,642 +0.45(+1.22%)
Jan 19, 2001 37.17 37.17 36.02 36.40 1,231,634 -0.82(-2.19%)
Jan 18, 2001 37.40 37.77 37.06 37.21 1,022,066 +0.15(+0.40%)
Jan 17, 2001 36.28 37.92 35.95 37.06 1,806,263 +0.07(+0.20%)
Jan 12, 2001 37.51 37.95 36.80 36.99 1,503,702 -0.19(-0.50%)
Jan 11, 2001 36.36 37.77 36.21 37.17 2,890,997 +1.08(+2.98%)
Jan 10, 2001 36.25 36.77 35.36 36.10 1,663,237 -0.15(-0.41%)
Jan 09, 2001 36.95 37.14 35.80 36.25 2,028,803 -2.49(-6.42%)
Jan 05, 2001 37.80 38.99 37.77 38.73 3,271,556 +0.74(+1.95%)
Jan 04, 2001 36.65 38.03 35.47 37.99 2,503,026 +1.30(+3.54%)
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.