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 )

5.180 +0.090 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2021 5.870 5.870 5.610 5.660 38,452 +0.04(+0.71%)
Mar 30, 2021 5.610 5.650 5.450 5.620 24,154 +0.04(+0.72%)
Mar 29, 2021 5.480 5.950 5.480 5.580 52,061 -0.17(-2.96%)
Mar 26, 2021 5.615 5.770 5.615 5.750 18,500 +0.15(+2.68%)
Mar 25, 2021 5.500 5.690 5.460 5.600 33,808 +0.10(+1.82%)
Mar 24, 2021 5.520 5.590 5.500 5.500 32,313 +0.18(+3.38%)
Mar 23, 2021 5.310 5.340 5.260 5.320 37,985 -0.08(-1.48%)
Mar 22, 2021 5.680 5.910 5.240 5.400 23,542 -0.29(-5.10%)
Mar 19, 2021 5.380 5.700 5.190 5.690 161,600 +0.30(+5.57%)
Mar 18, 2021 5.480 5.570 5.350 5.390 28,151 -0.05(-0.92%)
Mar 17, 2021 5.550 5.640 5.290 5.440 22,776 -0.13(-2.33%)
Mar 16, 2021 5.720 5.720 5.395 5.570 31,343 -0.23(-3.97%)
Mar 15, 2021 5.800 5.800 5.610 5.800 34,835 -0.01(-0.17%)
Mar 12, 2021 5.860 5.930 5.720 5.810 16,600 +0.01(+0.17%)
Mar 11, 2021 5.840 5.840 5.650 5.800 45,974 +0.01(+0.17%)
Mar 10, 2021 5.700 5.815 5.700 5.790 42,192 +0.19(+3.39%)
Mar 09, 2021 5.750 5.750 5.410 5.600 45,532 -0.14(-2.44%)
Mar 08, 2021 5.410 5.900 5.390 5.740 53,725 +0.27(+4.94%)
Mar 05, 2021 5.255 5.604 5.255 5.470 48,400 +0.20(+3.80%)
Mar 04, 2021 5.650 5.650 5.250 5.270 51,798 -0.33(-5.89%)
Mar 03, 2021 5.440 5.660 5.400 5.600 33,794 +0.21(+3.90%)
Mar 02, 2021 5.450 5.470 5.270 5.390 19,336 -0.03(-0.55%)
Mar 01, 2021 5.240 5.430 5.170 5.420 43,308 +0.28(+5.45%)
Feb 26, 2021 4.980 5.250 4.935 5.140 93,100 +0.10(+1.98%)
Feb 25, 2021 5.200 5.226 5.000 5.040 34,902 -0.16(-3.08%)
Feb 24, 2021 4.820 5.370 4.820 5.200 207,483 +0.35(+7.22%)
Feb 23, 2021 4.900 5.000 4.830 4.850 24,652 -0.06(-1.22%)
Feb 22, 2021 4.830 5.050 4.800 4.910 20,366 +0.02(+0.41%)
Feb 19, 2021 4.780 4.900 4.760 4.890 24,300 +0.09(+1.87%)
Feb 18, 2021 4.980 4.980 4.790 4.800 18,025 -0.18(-3.61%)
Feb 17, 2021 4.870 5.000 4.870 4.980 22,282 +0.05(+1.01%)
Feb 16, 2021 4.910 5.030 4.900 4.930 27,702 +0.08(+1.65%)
Feb 12, 2021 4.860 4.885 4.820 4.850 20,800 -0.05(-1.02%)
Feb 11, 2021 5.040 5.080 4.850 4.900 21,929 -0.17(-3.35%)
Feb 10, 2021 5.140 5.140 5.000 5.070 16,297 -0.03(-0.59%)
Feb 09, 2021 5.100 5.140 4.880 5.100 30,083 +0.00(+0.00%)
Feb 08, 2021 5.120 5.180 5.040 5.100 29,537 -0.01(-0.20%)
Feb 05, 2021 5.000 5.160 4.880 5.110 76,400 +0.15(+3.02%)
Feb 04, 2021 4.840 4.990 4.820 4.960 78,624 +0.12(+2.48%)
Feb 03, 2021 4.890 4.910 4.800 4.840 43,692 +0.02(+0.41%)
Feb 02, 2021 4.920 4.950 4.790 4.820 64,424 +0.06(+1.26%)
Feb 01, 2021 4.720 4.850 4.600 4.760 296,272 +0.08(+1.71%)
Jan 29, 2021 4.750 4.938 4.630 4.680 69,600 +0.02(+0.43%)
Jan 28, 2021 4.870 4.943 4.640 4.660 28,885 -0.12(-2.51%)
Jan 27, 2021 4.930 4.980 4.573 4.780 91,940 -0.23(-4.59%)
Jan 26, 2021 5.160 5.250 4.990 5.010 47,045 -0.11(-2.15%)
Jan 25, 2021 5.140 5.170 4.940 5.120 47,482 -0.02(-0.39%)
Jan 22, 2021 5.040 5.160 4.960 5.140 134,700 +0.04(+0.78%)
Jan 21, 2021 5.200 5.200 5.030 5.100 44,271 -0.16(-3.04%)
Jan 20, 2021 5.115 5.360 5.115 5.260 66,742 -0.04(-0.75%)
Jan 19, 2021 5.300 5.440 5.028 5.300 843,668 +0.01(+0.19%)
Jan 15, 2021 5.290 5.300 4.920 5.290 437,000 +0.05(+0.95%)
Jan 14, 2021 5.070 5.310 5.029 5.240 92,900 +0.15(+2.95%)
Jan 13, 2021 5.060 5.150 4.990 5.090 67,455 -0.02(-0.39%)
Jan 12, 2021 5.091 5.200 5.055 5.110 64,318 -0.03(-0.58%)
Jan 11, 2021 5.020 5.200 4.960 5.140 31,819 +0.12(+2.39%)
Jan 08, 2021 5.110 5.110 4.800 5.020 50,500 -0.14(-2.71%)
Jan 07, 2021 4.860 5.270 4.800 5.160 120,852 +0.35(+7.28%)
Jan 06, 2021 4.580 4.970 4.580 4.810 72,386 +0.29(+6.42%)
Jan 05, 2021 4.540 4.600 4.480 4.520 35,583 +0.03(+0.67%)
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.