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 (%)
Apr 30, 2020 4.090 4.090 3.580 3.610 33,734 -0.47(-11.52%)
Apr 29, 2020 3.300 4.140 3.148 4.080 76,404 +0.91(+28.71%)
Apr 28, 2020 3.280 3.280 3.040 3.170 36,430 +0.03(+0.96%)
Apr 27, 2020 2.750 3.345 2.750 3.140 48,113 +0.38(+13.77%)
Apr 24, 2020 2.910 2.910 2.750 2.760 113,500 +0.00(+0.00%)
Apr 23, 2020 2.870 2.930 2.660 2.760 102,352 -0.02(-0.72%)
Apr 22, 2020 2.950 2.970 2.780 2.780 34,681 -0.12(-4.14%)
Apr 21, 2020 3.100 3.220 2.800 2.900 43,217 -0.21(-6.75%)
Apr 20, 2020 3.190 3.331 3.100 3.110 30,782 -0.03(-0.96%)
Apr 17, 2020 3.190 3.440 3.070 3.140 52,500 -0.02(-0.63%)
Apr 16, 2020 3.350 3.360 3.100 3.160 30,943 -0.20(-5.95%)
Apr 15, 2020 3.480 3.510 3.277 3.360 26,431 -0.32(-8.70%)
Apr 14, 2020 3.820 3.820 3.600 3.680 51,558 -0.10(-2.65%)
Apr 13, 2020 3.940 4.260 3.720 3.780 27,250 -0.16(-4.06%)
Apr 09, 2020 4.000 4.050 3.750 3.940 34,000 +0.04(+1.03%)
Apr 08, 2020 3.550 3.990 3.550 3.900 30,184 +0.47(+13.70%)
Apr 07, 2020 3.580 3.920 3.330 3.430 39,191 -0.18(-4.99%)
Apr 06, 2020 3.430 3.670 3.430 3.610 50,781 +0.31(+9.39%)
Apr 03, 2020 3.370 3.420 3.260 3.300 18,200 -0.20(-5.71%)
Apr 02, 2020 3.810 3.944 3.440 3.500 36,409 -0.35(-9.09%)
Apr 01, 2020 4.060 4.090 3.832 3.850 45,736 -0.45(-10.47%)
Mar 31, 2020 3.680 4.300 3.680 4.300 51,188 +0.48(+12.57%)
Mar 30, 2020 3.830 3.830 3.433 3.820 38,846 -0.08(-2.05%)
Mar 27, 2020 4.110 4.110 3.860 3.900 31,800 -0.34(-8.02%)
Mar 26, 2020 4.680 4.720 3.990 4.240 54,560 -0.41(-8.82%)
Mar 25, 2020 4.160 4.990 4.160 4.650 46,131 +0.40(+9.41%)
Mar 24, 2020 3.210 4.251 3.210 4.250 63,405 +1.06(+33.23%)
Mar 23, 2020 3.200 3.230 2.750 3.190 49,516 -0.01(-0.31%)
Mar 20, 2020 3.050 3.230 3.020 3.200 140,800 +0.12(+3.90%)
Mar 19, 2020 2.860 4.260 2.525 3.080 124,832 +0.14(+4.76%)
Mar 18, 2020 4.410 4.665 2.550 2.940 181,624 -1.60(-35.24%)
Mar 17, 2020 3.990 4.540 3.120 4.540 77,466 +0.60(+15.23%)
Mar 16, 2020 4.010 4.260 3.870 3.940 152,025 -0.38(-8.80%)
Mar 13, 2020 4.350 4.489 3.960 4.320 88,800 +0.11(+2.61%)
Mar 12, 2020 4.090 4.440 4.000 4.210 173,119 -0.13(-3.00%)
Mar 11, 2020 4.730 4.730 4.290 4.340 76,098 -0.51(-10.52%)
Mar 10, 2020 5.020 5.210 4.670 4.850 42,525 -0.03(-0.61%)
Mar 09, 2020 6.150 6.150 4.840 4.880 206,517 -1.79(-26.84%)
Mar 06, 2020 6.670 6.830 6.580 6.670 57,200 -0.14(-2.06%)
Mar 05, 2020 7.020 7.090 6.710 6.810 87,025 -0.30(-4.22%)
Mar 04, 2020 7.110 7.120 7.000 7.110 46,529 +0.01(+0.14%)
Mar 03, 2020 7.050 7.200 7.010 7.100 144,562 +0.00(+0.00%)
Mar 02, 2020 7.000 7.100 6.980 7.100 88,713 +0.10(+1.43%)
Feb 28, 2020 7.060 7.140 6.980 7.000 126,900 -0.10(-1.41%)
Feb 27, 2020 7.100 7.230 7.010 7.100 51,501 -0.08(-1.11%)
Feb 26, 2020 7.150 7.230 7.110 7.180 28,391 +0.09(+1.27%)
Feb 25, 2020 7.180 7.230 7.040 7.090 58,938 -0.09(-1.25%)
Feb 24, 2020 7.100 7.230 7.010 7.180 110,713 +0.03(+0.42%)
Feb 21, 2020 7.280 7.280 7.125 7.150 44,500 -0.11(-1.52%)
Feb 20, 2020 7.130 7.280 7.110 7.260 23,477 +0.12(+1.68%)
Feb 19, 2020 7.240 7.280 7.120 7.140 41,450 -0.08(-1.11%)
Feb 18, 2020 7.300 7.345 7.200 7.220 32,562 -0.09(-1.23%)
Feb 14, 2020 7.340 7.380 7.290 7.310 26,637 -0.02(-0.27%)
Feb 13, 2020 7.380 7.569 7.300 7.330 16,380 +0.04(+0.55%)
Feb 12, 2020 7.210 7.390 7.200 7.290 21,400 +0.10(+1.39%)
Feb 11, 2020 7.270 7.400 7.180 7.190 34,991 -0.06(-0.83%)
Feb 10, 2020 7.210 7.270 7.170 7.250 9,201 +0.02(+0.28%)
Feb 07, 2020 7.290 7.290 7.190 7.230 64,690 -0.06(-0.82%)
Feb 06, 2020 7.240 7.390 7.230 7.290 27,398 -0.09(-1.22%)
Feb 05, 2020 7.440 7.500 7.360 7.380 25,234 -0.02(-0.27%)
Feb 04, 2020 7.529 7.569 7.390 7.400 59,608 -0.08(-1.07%)
Feb 03, 2020 7.310 7.599 7.310 7.480 48,742 +0.16(+2.18%)
Jan 31, 2020 7.589 7.629 7.300 7.320 90,726 -0.33(-4.31%)
Jan 30, 2020 7.450 7.799 7.440 7.649 61,298 -0.02(-0.26%)
Jan 29, 2020 7.639 7.739 7.500 7.669 75,105 +0.05(+0.66%)
Jan 28, 2020 7.629 7.709 7.490 7.619 33,877 +0.00(+0.00%)
Jan 27, 2020 7.360 7.699 7.360 7.619 49,219 +0.18(+2.42%)
Jan 24, 2020 7.410 7.490 7.335 7.440 53,274 +0.05(+0.68%)
Jan 23, 2020 7.400 7.509 7.390 7.390 58,295 -0.04(-0.54%)
Jan 22, 2020 7.579 7.579 7.400 7.430 27,277 -0.13(-1.72%)
Jan 21, 2020 7.679 7.699 7.519 7.559 31,879 -0.10(-1.30%)
Jan 17, 2020 7.919 7.929 7.654 7.659 27,738 -0.18(-2.29%)
Jan 16, 2020 7.709 7.879 7.709 7.839 30,763 +0.15(+1.95%)
Jan 15, 2020 7.759 7.939 7.619 7.689 33,962 -0.10(-1.28%)
Jan 14, 2020 7.929 7.949 7.789 7.789 34,330 -0.10(-1.27%)
Jan 13, 2020 7.829 8.009 7.789 7.889 87,213 +0.07(+0.89%)
Jan 10, 2020 7.959 7.969 7.639 7.819 88,824 -0.11(-1.39%)
Jan 09, 2020 7.889 8.179 7.789 7.929 125,198 +0.09(+1.15%)
Jan 08, 2020 7.809 7.949 7.749 7.839 189,052 +0.05(+0.64%)
Jan 07, 2020 7.879 7.989 7.739 7.789 53,780 -0.09(-1.14%)
Jan 06, 2020 7.889 7.919 7.759 7.879 31,638 -0.06(-0.75%)
Jan 03, 2020 8.049 8.089 7.881 7.939 44,662 -0.19(-2.33%)
Jan 02, 2020 8.089 8.179 7.959 8.129 107,115 +0.04(+0.49%)
Dec 31, 2019 7.989 8.119 7.929 8.089 55,177 +0.07(+0.87%)
Dec 30, 2019 7.969 8.036 7.859 8.019 63,596 +0.04(+0.50%)
Dec 27, 2019 7.799 7.979 7.749 7.979 76,306 +0.15(+1.91%)
Dec 26, 2019 7.939 7.939 7.709 7.829 80,415 -0.05(-0.63%)
Dec 24, 2019 7.839 7.919 7.749 7.879 18,025 +0.04(+0.51%)
Dec 23, 2019 7.899 7.909 7.639 7.839 73,213 -0.08(-1.01%)
Dec 20, 2019 7.729 7.939 7.654 7.919 244,842 +0.18(+2.32%)
Dec 19, 2019 7.759 7.829 7.619 7.739 87,353 -0.01(-0.13%)
Dec 18, 2019 7.689 7.799 7.490 7.749 89,563 +0.02(+0.26%)
Dec 17, 2019 7.380 7.829 7.380 7.729 124,615 +0.29(+3.89%)
Dec 16, 2019 7.180 7.480 7.180 7.440 94,974 +0.32(+4.49%)
Dec 13, 2019 7.280 7.280 6.990 7.120 273,582 -0.14(-1.93%)
Dec 12, 2019 6.980 7.350 6.980 7.260 212,329 +0.26(+3.71%)
Dec 11, 2019 6.960 7.040 6.741 7.000 343,015 -0.01(-0.14%)
Dec 10, 2019 7.500 7.746 6.940 7.010 382,568 -0.27(-3.70%)
Dec 09, 2019 9.387 9.387 7.280 7.280 280,855 -2.16(-22.86%)
Dec 06, 2019 9.487 9.577 9.437 9.437 48,868 -0.02(-0.21%)
Dec 05, 2019 9.477 9.537 9.447 9.457 29,561 -0.01(-0.11%)
Dec 04, 2019 9.517 9.636 9.437 9.467 48,524 -0.02(-0.21%)
Dec 03, 2019 9.477 9.524 9.437 9.487 61,198 -0.10(-1.04%)
Dec 02, 2019 9.736 9.796 9.557 9.587 67,938 -0.09(-0.93%)
Nov 29, 2019 9.597 9.746 9.547 9.676 39,355 +0.07(+0.73%)
Nov 27, 2019 9.686 9.726 9.532 9.607 48,467 -0.04(-0.41%)
Nov 26, 2019 9.646 9.816 9.600 9.646 87,951 -0.04(-0.41%)
Nov 25, 2019 9.636 9.886 9.587 9.686 223,862 -0.20(-2.02%)
Nov 22, 2019 9.866 9.946 9.796 9.886 12,417 +0.04(+0.41%)
Nov 21, 2019 9.846 9.936 9.756 9.846 24,383 +0.02(+0.20%)
Nov 20, 2019 9.856 9.936 9.786 9.826 77,224 -0.08(-0.81%)
Nov 19, 2019 9.876 9.956 9.866 9.906 87,569 +0.03(+0.30%)
Nov 18, 2019 9.936 9.966 9.856 9.876 48,363 -0.02(-0.20%)
Nov 15, 2019 9.926 9.956 9.816 9.896 219,529 -0.02(-0.20%)
Nov 14, 2019 9.926 9.966 9.886 9.916 43,529 +0.00(+0.00%)
Nov 13, 2019 9.886 9.976 9.876 9.916 136,149 -0.05(-0.50%)
Nov 12, 2019 9.976 10.02 9.946 9.966 32,513 -0.06(-0.60%)
Nov 11, 2019 10.04 10.05 9.956 10.03 21,298 +0.04(+0.40%)
Nov 08, 2019 9.966 10.03 9.966 9.986 192,764 +0.01(+0.10%)
Nov 07, 2019 10.01 10.16 9.936 9.976 49,476 +0.01(+0.10%)
Nov 06, 2019 9.996 10.03 9.936 9.966 19,667 -0.01(-0.10%)
Nov 05, 2019 9.886 10.12 9.866 9.976 33,202 +0.15(+1.52%)
Nov 04, 2019 9.726 9.846 9.687 9.826 65,687 +0.10(+1.03%)
Nov 01, 2019 9.697 9.786 9.667 9.726 41,099 +0.06(+0.62%)
Oct 31, 2019 9.617 9.736 9.617 9.667 89,689 -0.01(-0.10%)
Oct 30, 2019 9.717 9.836 9.657 9.677 97,626 -0.08(-0.82%)
Oct 29, 2019 9.996 10.18 9.657 9.756 62,947 -0.22(-2.20%)
Oct 28, 2019 9.986 10.01 9.946 9.976 71,146 +0.00(+0.00%)
Oct 25, 2019 9.906 9.976 9.856 9.976 78,088 +0.05(+0.50%)
Oct 24, 2019 10.03 10.03 9.916 9.926 56,999 -0.05(-0.50%)
Oct 23, 2019 9.966 9.976 9.946 9.976 36,130 +0.01(+0.10%)
Oct 22, 2019 9.916 9.986 9.916 9.966 75,065 -0.01(-0.10%)
Oct 21, 2019 9.976 9.996 9.956 9.976 69,006 +0.01(+0.10%)
Oct 18, 2019 9.906 9.996 9.891 9.966 38,392 -0.01(-0.10%)
Oct 17, 2019 9.946 9.986 9.916 9.976 37,448 +0.05(+0.50%)
Oct 16, 2019 9.916 9.976 9.875 9.926 52,259 +0.00(+0.00%)
Oct 15, 2019 9.926 9.976 9.886 9.926 55,197 +0.00(+0.00%)
Oct 14, 2019 9.876 9.966 9.796 9.926 33,684 +0.04(+0.40%)
Oct 11, 2019 9.966 9.976 9.766 9.886 185,547 +0.04(+0.41%)
Oct 10, 2019 9.976 9.976 9.836 9.846 44,279 -0.06(-0.60%)
Oct 09, 2019 9.886 9.976 9.697 9.906 26,846 +0.12(+1.22%)
Oct 08, 2019 9.776 9.976 9.746 9.786 75,980 -0.04(-0.41%)
Oct 07, 2019 9.836 9.926 9.796 9.826 33,891 +0.01(+0.10%)
Oct 04, 2019 9.607 9.916 9.587 9.816 34,483 +0.09(+0.92%)
Oct 03, 2019 9.836 9.936 9.527 9.726 19,413 -0.18(-1.81%)
Oct 02, 2019 9.547 9.926 9.547 9.906 35,010 +0.19(+1.95%)
Oct 01, 2019 9.776 9.876 9.717 9.717 25,403 -0.02(-0.20%)
Sep 30, 2019 9.846 9.956 9.567 9.736 69,752 +0.04(+0.41%)
Sep 27, 2019 9.976 9.976 9.697 9.697 29,270 -0.18(-1.82%)
Sep 26, 2019 9.976 10.03 9.856 9.876 24,116 -0.04(-0.40%)
Sep 25, 2019 10.03 10.04 9.637 9.916 44,813 -0.03(-0.30%)
Sep 24, 2019 10.05 10.05 9.881 9.946 21,517 -0.08(-0.80%)
Sep 23, 2019 10.04 10.08 9.876 10.03 42,485 -0.07(-0.69%)
Sep 20, 2019 9.826 10.10 9.667 10.10 178,630 +0.25(+2.53%)
Sep 19, 2019 9.946 10.17 9.786 9.846 31,098 -0.06(-0.60%)
Sep 18, 2019 10.10 10.13 9.746 9.906 32,592 -0.13(-1.29%)
Sep 17, 2019 9.956 10.11 9.736 10.04 41,995 +0.01(+0.10%)
Sep 16, 2019 10.05 10.23 9.906 10.03 34,687 -0.12(-1.18%)
Sep 13, 2019 10.10 10.25 9.687 10.15 32,277 +0.14(+1.40%)
Sep 12, 2019 10.07 10.20 9.826 10.01 50,695 +0.02(+0.20%)
Sep 11, 2019 9.926 10.01 9.707 9.986 72,897 +0.16(+1.62%)
Sep 10, 2019 9.332 9.846 9.332 9.826 113,643 +0.19(+1.97%)
Sep 09, 2019 9.417 9.766 9.347 9.637 36,662 +0.36(+3.87%)
Sep 06, 2019 9.507 9.507 9.208 9.278 107,058 -0.14(-1.48%)
Sep 05, 2019 9.298 9.447 9.048 9.417 16,367 +0.23(+2.50%)
Sep 04, 2019 9.218 9.228 8.869 9.188 40,725 +0.08(+0.88%)
Sep 03, 2019 9.208 9.317 8.903 9.108 42,787 -0.20(-2.14%)
Aug 30, 2019 9.387 9.417 9.228 9.308 21,150 -0.05(-0.53%)
Aug 29, 2019 9.587 9.597 9.298 9.357 19,359 -0.06(-0.64%)
Aug 28, 2019 9.268 9.587 9.268 9.417 29,629 +0.22(+2.39%)
Aug 27, 2019 9.697 9.736 9.158 9.198 31,837 -0.44(-4.55%)
Aug 26, 2019 9.577 9.692 9.467 9.637 17,037 +0.19(+2.01%)
Aug 23, 2019 9.647 9.896 9.377 9.447 97,033 -0.25(-2.57%)
Aug 22, 2019 9.667 9.871 9.607 9.697 31,152 +0.11(+1.14%)
Aug 21, 2019 9.677 9.796 9.497 9.587 15,709 -0.01(-0.10%)
Aug 20, 2019 9.557 9.716 9.527 9.597 30,699 +0.03(+0.31%)
Aug 19, 2019 9.557 9.726 9.502 9.567 40,014 +0.14(+1.48%)
Aug 16, 2019 9.059 9.497 9.019 9.427 52,781 +0.41(+4.53%)
Aug 15, 2019 9.009 9.099 8.969 9.019 30,281 +0.03(+0.33%)
Aug 14, 2019 8.969 9.039 8.800 8.989 32,875 -0.12(-1.31%)
Aug 13, 2019 9.039 9.258 9.039 9.108 21,570 +0.05(+0.55%)
Aug 12, 2019 9.228 9.228 9.009 9.059 18,411 -0.22(-2.36%)
Aug 09, 2019 9.168 9.388 9.129 9.278 20,570 +0.07(+0.76%)
Aug 08, 2019 9.467 9.527 9.039 9.208 38,159 -0.11(-1.18%)
Aug 07, 2019 9.248 9.358 9.178 9.318 23,844 -0.10(-1.06%)
Aug 06, 2019 9.477 9.567 9.238 9.417 28,271 -0.03(-0.32%)
Aug 05, 2019 9.477 9.696 9.228 9.447 55,568 -0.19(-1.96%)
Aug 02, 2019 9.587 9.756 9.517 9.637 31,709 -0.02(-0.21%)
Aug 01, 2019 9.806 10.03 9.627 9.657 71,629 -0.13(-1.32%)
Jul 31, 2019 9.806 9.975 9.786 9.786 89,839 +0.00(+0.00%)
Jul 30, 2019 9.388 9.975 9.388 9.786 81,375 -0.04(-0.41%)
Jul 29, 2019 9.876 9.975 9.816 9.826 43,181 -0.07(-0.70%)
Jul 26, 2019 9.956 10.12 9.866 9.896 89,709 -0.08(-0.80%)
Jul 25, 2019 10.22 10.33 9.936 9.975 15,940 -0.23(-2.25%)
Jul 24, 2019 10.01 10.24 10.01 10.20 31,263 +0.29(+2.91%)
Jul 23, 2019 9.985 10.06 9.876 9.916 70,073 -0.03(-0.30%)
Jul 22, 2019 9.936 10.03 9.846 9.946 26,630 +0.05(+0.50%)
Jul 19, 2019 10.01 10.06 9.806 9.896 110,079 -0.15(-1.49%)
Jul 18, 2019 9.985 10.13 9.966 10.05 41,864 +0.03(+0.30%)
Jul 17, 2019 9.876 10.07 9.846 10.02 59,331 +0.12(+1.21%)
Jul 16, 2019 9.995 10.03 9.856 9.896 55,877 -0.01(-0.10%)
Jul 15, 2019 10.08 10.08 9.896 9.906 32,059 -0.14(-1.39%)
Jul 12, 2019 10.06 10.12 9.876 10.05 44,453 +0.21(+2.13%)
Jul 11, 2019 9.995 10.02 9.786 9.836 79,444 -0.18(-1.79%)
Jul 10, 2019 10.45 10.45 9.995 10.02 30,772 -0.23(-2.24%)
Jul 09, 2019 9.966 10.29 9.876 10.24 305,407 +0.23(+2.29%)
Jul 08, 2019 10.21 10.21 9.966 10.02 15,992 -0.05(-0.49%)
Jul 05, 2019 9.995 10.11 9.995 10.07 30,705 +0.06(+0.60%)
Jul 03, 2019 10.03 10.20 9.975 10.01 25,588 -0.02(-0.20%)
Jul 02, 2019 9.866 10.07 9.866 10.03 66,036 +0.15(+1.51%)
Jul 01, 2019 9.985 10.12 9.846 9.876 104,202 -0.06(-0.60%)
Jun 28, 2019 10.01 10.29 9.607 9.936 859,362 -0.07(-0.70%)
Jun 27, 2019 9.726 10.07 9.726 10.01 56,399 +0.26(+2.66%)
Jun 26, 2019 9.806 9.916 9.706 9.746 66,729 +0.07(+0.72%)
Jun 25, 2019 9.816 9.816 9.507 9.677 77,989 -0.19(-1.92%)
Jun 24, 2019 9.936 9.966 9.746 9.866 181,570 -0.16(-1.59%)
Jun 21, 2019 9.686 10.05 9.686 10.03 112,688 +0.24(+2.44%)
Jun 20, 2019 9.134 9.916 9.134 9.786 245,311 -0.09(-0.91%)
Jun 19, 2019 10.01 10.25 9.856 9.876 66,377 -0.26(-2.56%)
Jun 18, 2019 10.24 10.51 10.12 10.13 51,772 -0.02(-0.20%)
Jun 17, 2019 9.786 10.34 9.786 10.15 58,722 +0.37(+3.77%)
Jun 14, 2019 9.567 9.866 9.477 9.786 105,162 +0.09(+0.92%)
Jun 13, 2019 9.826 10.11 9.632 9.696 53,927 -0.07(-0.71%)
Jun 12, 2019 9.736 9.936 9.657 9.766 46,416 +0.03(+0.31%)
Jun 11, 2019 9.856 10.04 9.677 9.736 77,190 +0.10(+1.03%)
Jun 10, 2019 9.587 10.01 9.527 9.637 54,384 +0.09(+0.94%)
Jun 07, 2019 9.407 9.577 9.338 9.547 32,712 +0.17(+1.81%)
Jun 06, 2019 9.348 9.497 9.308 9.378 35,990 -0.03(-0.32%)
Jun 05, 2019 9.407 9.637 9.328 9.407 68,934 -0.05(-0.53%)
Jun 04, 2019 9.238 9.637 9.236 9.457 408,450 +0.31(+3.38%)
Jun 03, 2019 9.348 10.07 9.089 9.148 49,491 +0.29(+3.26%)
May 31, 2019 9.049 9.049 8.790 8.859 36,024 -0.28(-3.05%)
May 30, 2019 9.557 9.567 8.969 9.138 46,036 -0.20(-2.13%)
May 29, 2019 9.378 9.552 9.228 9.338 55,604 -0.16(-1.68%)
May 28, 2019 9.667 9.667 9.447 9.497 101,536 -0.15(-1.55%)
May 24, 2019 9.597 9.716 9.318 9.647 22,979 +0.12(+1.26%)
May 23, 2019 9.866 9.936 9.507 9.527 46,052 -0.43(-4.30%)
May 22, 2019 10.01 10.07 9.886 9.956 56,617 -0.07(-0.69%)
May 21, 2019 9.985 10.06 9.896 10.03 50,773 +0.11(+1.10%)
May 20, 2019 9.756 10.14 9.756 9.916 53,330 +0.10(+1.01%)
May 17, 2019 9.737 9.956 9.737 9.816 52,935 +0.00(+0.00%)
May 16, 2019 9.796 10.09 9.781 9.816 64,782 +0.05(+0.51%)
May 15, 2019 9.697 9.896 9.697 9.766 61,716 -0.06(-0.61%)
May 14, 2019 9.746 9.906 9.746 9.826 42,306 +0.13(+1.33%)
May 13, 2019 9.806 9.995 9.667 9.697 46,018 -0.33(-3.28%)
May 10, 2019 9.975 10.10 9.861 10.03 34,453 +0.03(+0.30%)
May 09, 2019 9.826 10.11 9.826 9.995 56,033 +0.08(+0.80%)
May 08, 2019 9.876 9.973 9.836 9.916 36,772 +0.04(+0.40%)
May 07, 2019 9.806 10.09 9.776 9.876 58,799 +0.05(+0.51%)
May 06, 2019 9.657 10.05 9.657 9.826 37,669 +0.00(+0.00%)
May 03, 2019 9.846 10.10 9.607 9.826 38,973 +0.06(+0.61%)
May 02, 2019 9.527 10.01 9.378 9.766 45,925 +0.26(+2.72%)
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.