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, 2021 5.080 5.080 4.870 4.950 37,800 -0.11(-2.17%)
Apr 29, 2021 5.170 5.200 5.000 5.060 26,836 -0.04(-0.78%)
Apr 28, 2021 5.130 5.130 5.000 5.100 30,443 +0.01(+0.20%)
Apr 27, 2021 5.040 5.140 4.854 5.090 111,742 +0.02(+0.39%)
Apr 26, 2021 5.010 5.143 4.980 5.070 63,575 +0.04(+0.80%)
Apr 23, 2021 5.050 5.200 4.860 5.030 87,500 +0.00(+0.00%)
Apr 22, 2021 5.230 5.250 5.000 5.030 15,472 -0.18(-3.45%)
Apr 21, 2021 5.160 5.270 5.140 5.210 65,481 +0.07(+1.36%)
Apr 20, 2021 5.300 5.330 5.100 5.140 18,772 -0.13(-2.47%)
Apr 19, 2021 5.330 5.400 5.200 5.270 18,992 -0.04(-0.75%)
Apr 16, 2021 5.370 5.415 5.280 5.310 16,200 -0.05(-0.93%)
Apr 15, 2021 5.390 5.390 5.320 5.360 13,219 +0.08(+1.52%)
Apr 14, 2021 5.190 5.400 5.190 5.280 7,687 +0.04(+0.76%)
Apr 13, 2021 5.340 5.340 5.230 5.240 13,493 -0.14(-2.60%)
Apr 12, 2021 5.400 5.450 5.330 5.380 22,286 +0.03(+0.56%)
Apr 09, 2021 5.350 5.400 5.290 5.350 24,600 +0.01(+0.19%)
Apr 08, 2021 5.430 5.430 5.240 5.340 42,124 -0.02(-0.37%)
Apr 07, 2021 5.590 5.590 5.350 5.360 29,895 -0.26(-4.63%)
Apr 06, 2021 5.790 5.790 5.620 5.620 51,509 -0.15(-2.60%)
Apr 05, 2021 5.810 5.810 5.740 5.770 39,036 +0.01(+0.17%)
Apr 01, 2021 5.660 5.793 5.660 5.760 28,300 +0.10(+1.77%)
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%)
Jan 04, 2021 4.580 4.670 4.370 4.490 56,145 -0.05(-1.10%)
Dec 31, 2020 4.540 4.540 4.540 16,270 +0.01(+0.22%)
Dec 30, 2020 4.480 4.545 4.480 4.530 16,270 +0.07(+1.57%)
Dec 29, 2020 4.590 4.590 4.440 4.460 26,661 -0.09(-1.98%)
Dec 28, 2020 4.490 4.600 4.480 4.550 18,725 +0.07(+1.56%)
Dec 24, 2020 4.490 4.720 4.463 4.480 9,000 -0.02(-0.44%)
Dec 23, 2020 4.450 4.530 4.450 4.500 29,550 +0.06(+1.35%)
Dec 22, 2020 4.380 4.500 4.360 4.440 57,617 +0.05(+1.14%)
Dec 21, 2020 4.270 4.420 4.270 4.390 155,689 +0.04(+0.92%)
Dec 18, 2020 4.450 4.451 4.300 4.350 337,700 -0.09(-2.03%)
Dec 17, 2020 4.150 4.460 4.150 4.440 556,782 +0.29(+6.99%)
Dec 16, 2020 4.130 4.170 4.120 4.150 40,847 -0.03(-0.72%)
Dec 15, 2020 4.180 4.230 4.130 4.180 112,696 +0.06(+1.46%)
Dec 14, 2020 4.220 4.255 4.100 4.120 57,209 -0.11(-2.60%)
Dec 11, 2020 4.180 4.500 4.180 4.230 71,600 -0.04(-0.94%)
Dec 10, 2020 4.190 4.310 4.060 4.270 179,330 +0.05(+1.18%)
Dec 09, 2020 4.450 4.450 4.210 4.220 60,115 -0.15(-3.43%)
Dec 08, 2020 4.390 4.605 4.335 4.370 48,170 -0.08(-1.80%)
Dec 07, 2020 4.480 4.530 4.300 4.450 36,788 -0.02(-0.45%)
Dec 04, 2020 4.300 4.470 4.290 4.470 47,000 +0.29(+6.94%)
Dec 03, 2020 4.090 4.230 4.090 4.180 42,686 +0.12(+2.96%)
Dec 02, 2020 4.060 4.110 3.980 4.060 46,800 -0.03(-0.73%)
Dec 01, 2020 3.990 4.115 3.930 4.090 68,700 +0.18(+4.60%)
Nov 30, 2020 3.850 4.000 3.800 3.910 101,649 +0.03(+0.77%)
Nov 27, 2020 3.800 3.880 3.670 3.880 193,100 +0.08(+2.11%)
Nov 25, 2020 3.695 3.840 3.665 3.800 31,300 +0.06(+1.60%)
Nov 24, 2020 3.540 3.810 3.540 3.740 73,626 +0.22(+6.25%)
Nov 23, 2020 3.470 3.555 3.400 3.520 71,592 +0.08(+2.33%)
Nov 20, 2020 3.510 3.680 3.390 3.440 135,000 -0.13(-3.64%)
Nov 19, 2020 3.610 3.620 3.490 3.570 131,289 -0.09(-2.46%)
Nov 18, 2020 3.800 3.865 3.640 3.660 106,719 -0.12(-3.17%)
Nov 17, 2020 3.720 3.850 3.720 3.780 35,515 +0.03(+0.80%)
Nov 16, 2020 3.820 3.840 3.630 3.750 87,716 +0.08(+2.18%)
Nov 13, 2020 3.650 3.715 3.650 3.670 52,500 +0.07(+1.94%)
Nov 12, 2020 3.680 3.750 3.590 3.600 21,166 -0.23(-6.01%)
Nov 11, 2020 3.940 3.940 3.820 3.830 38,866 -0.06(-1.54%)
Nov 10, 2020 3.660 3.940 3.660 3.890 47,312 +0.15(+4.01%)
Nov 09, 2020 3.700 3.920 3.700 3.740 72,565 +0.35(+10.32%)
Nov 06, 2020 3.390 3.470 3.360 3.390 34,500 -0.01(-0.29%)
Nov 05, 2020 3.410 3.450 3.360 3.400 38,484 +0.00(+0.00%)
Nov 04, 2020 3.570 3.570 3.390 3.400 116,782 -0.20(-5.56%)
Nov 03, 2020 3.620 3.630 3.550 3.600 44,623 +0.05(+1.41%)
Nov 02, 2020 3.590 3.600 3.520 3.550 23,587 +0.02(+0.57%)
Oct 30, 2020 3.450 3.700 3.450 3.530 75,000 +0.03(+0.86%)
Oct 29, 2020 3.680 3.790 3.350 3.500 118,800 -0.22(-5.91%)
Oct 28, 2020 3.750 3.750 3.620 3.720 77,597 -0.03(-0.80%)
Oct 27, 2020 3.780 3.830 3.740 3.750 20,915 -0.07(-1.83%)
Oct 26, 2020 3.900 3.920 3.790 3.820 34,381 -0.13(-3.29%)
Oct 23, 2020 3.970 4.000 3.900 3.950 54,400 +0.06(+1.54%)
Oct 22, 2020 3.900 4.030 3.845 3.890 251,765 +0.02(+0.52%)
Oct 21, 2020 3.852 3.955 3.840 3.870 63,701 -0.01(-0.26%)
Oct 20, 2020 3.820 3.925 3.800 3.880 44,075 +0.11(+2.92%)
Oct 19, 2020 3.850 3.886 3.770 3.770 23,175 -0.08(-2.08%)
Oct 16, 2020 3.800 3.850 3.750 3.850 54,400 +0.00(+0.00%)
Oct 15, 2020 3.660 3.860 3.600 3.850 73,934 +0.04(+1.05%)
Oct 14, 2020 3.690 3.970 3.660 3.810 108,357 +0.07(+1.87%)
Oct 13, 2020 3.610 3.779 3.510 3.740 73,992 +0.17(+4.76%)
Oct 12, 2020 3.380 3.580 3.380 3.570 26,367 +0.03(+0.85%)
Oct 09, 2020 3.640 3.710 3.530 3.540 28,600 -0.05(-1.39%)
Oct 08, 2020 3.500 3.610 3.340 3.590 62,135 +0.13(+3.76%)
Oct 07, 2020 3.280 3.500 3.220 3.460 128,525 +0.33(+10.54%)
Oct 06, 2020 3.180 3.280 3.050 3.130 58,612 -0.05(-1.57%)
Oct 05, 2020 3.200 3.220 3.110 3.180 45,161 +0.04(+1.27%)
Oct 02, 2020 2.990 3.150 2.990 3.140 36,600 +0.11(+3.63%)
Oct 01, 2020 3.030 3.070 2.997 3.030 22,044 +0.02(+0.66%)
Sep 30, 2020 3.060 3.090 2.980 3.010 55,562 -0.04(-1.31%)
Sep 29, 2020 3.150 3.150 3.010 3.050 23,117 -0.10(-3.17%)
Sep 28, 2020 3.080 3.305 3.080 3.150 61,361 +0.10(+3.28%)
Sep 25, 2020 3.010 3.060 3.000 3.050 16,200 +0.04(+1.33%)
Sep 24, 2020 3.050 3.070 2.910 3.010 87,410 +0.01(+0.33%)
Sep 23, 2020 3.010 3.090 2.990 3.000 96,730 -0.03(-0.99%)
Sep 22, 2020 3.050 3.060 2.920 3.030 145,081 +0.03(+1.00%)
Sep 21, 2020 2.930 3.030 2.890 3.000 87,516 +0.03(+1.01%)
Sep 18, 2020 3.080 3.080 2.930 2.970 166,900 -0.07(-2.30%)
Sep 17, 2020 3.030 3.115 2.980 3.040 193,125 +0.00(+0.00%)
Sep 16, 2020 3.050 3.100 3.020 3.040 51,104 +0.01(+0.33%)
Sep 15, 2020 3.030 3.060 3.010 3.030 53,530 +0.00(+0.00%)
Sep 14, 2020 3.050 3.050 3.010 3.030 38,895 +0.03(+1.00%)
Sep 11, 2020 3.060 3.060 3.000 3.000 38,700 -0.05(-1.64%)
Sep 10, 2020 3.110 3.130 3.040 3.050 53,316 -0.03(-0.97%)
Sep 09, 2020 3.110 3.189 3.030 3.080 41,617 +0.02(+0.65%)
Sep 08, 2020 3.160 3.160 3.050 3.060 24,301 -0.12(-3.77%)
Sep 04, 2020 3.060 3.200 3.020 3.180 53,600 +0.16(+5.30%)
Sep 03, 2020 3.030 3.050 2.960 3.020 46,920 +0.05(+1.68%)
Sep 02, 2020 3.020 3.030 2.970 2.970 192,768 -0.04(-1.33%)
Sep 01, 2020 2.950 3.020 2.910 3.010 49,100 +0.04(+1.35%)
Aug 31, 2020 3.000 3.020 2.970 2.970 41,190 -0.06(-1.98%)
Aug 28, 2020 3.040 3.060 2.980 3.030 30,000 +0.03(+1.00%)
Aug 27, 2020 3.030 3.115 2.970 3.000 58,018 -0.03(-0.99%)
Aug 26, 2020 3.100 3.100 3.010 3.030 48,293 -0.04(-1.30%)
Aug 25, 2020 3.240 3.250 3.030 3.070 57,668 -0.03(-0.97%)
Aug 24, 2020 3.030 3.120 3.030 3.100 77,297 +0.06(+1.97%)
Aug 21, 2020 3.180 3.190 3.030 3.040 72,000 -0.16(-5.00%)
Aug 20, 2020 3.250 3.250 3.130 3.200 48,916 -0.09(-2.74%)
Aug 19, 2020 3.400 3.420 3.260 3.290 30,346 -0.14(-4.08%)
Aug 18, 2020 3.520 3.560 3.400 3.430 37,147 -0.03(-0.87%)
Aug 17, 2020 3.420 3.470 3.390 3.460 28,411 -0.01(-0.29%)
Aug 14, 2020 3.360 3.520 3.360 3.470 52,900 +0.02(+0.58%)
Aug 13, 2020 3.500 3.546 3.430 3.450 17,455 -0.05(-1.43%)
Aug 12, 2020 3.590 3.650 3.400 3.500 34,704 -0.06(-1.69%)
Aug 11, 2020 3.500 3.740 3.489 3.560 173,843 +0.12(+3.49%)
Aug 10, 2020 3.360 3.510 3.360 3.440 63,217 +0.08(+2.38%)
Aug 07, 2020 3.100 3.360 3.100 3.360 86,200 +0.27(+8.74%)
Aug 06, 2020 3.050 3.140 3.030 3.090 159,151 +0.07(+2.32%)
Aug 05, 2020 3.050 3.060 2.970 3.020 245,929 +0.00(+0.00%)
Aug 04, 2020 3.150 3.150 3.000 3.020 67,250 -0.11(-3.51%)
Aug 03, 2020 3.050 3.214 2.930 3.130 226,021 +0.08(+2.62%)
Jul 31, 2020 3.130 3.150 2.990 3.050 54,000 -0.05(-1.61%)
Jul 30, 2020 3.030 3.250 3.000 3.100 46,205 -0.06(-1.90%)
Jul 29, 2020 3.240 3.270 3.130 3.160 96,140 -0.06(-1.86%)
Jul 28, 2020 3.210 3.290 3.210 3.220 25,645 -0.02(-0.62%)
Jul 27, 2020 3.180 3.240 3.180 3.240 20,339 +0.06(+1.89%)
Jul 24, 2020 3.230 3.250 3.160 3.180 63,800 -0.04(-1.24%)
Jul 23, 2020 3.350 3.380 3.200 3.220 70,531 -0.13(-3.88%)
Jul 22, 2020 3.420 3.450 3.330 3.350 56,218 -0.09(-2.62%)
Jul 21, 2020 3.320 3.480 3.320 3.440 74,186 +0.13(+3.93%)
Jul 20, 2020 3.450 3.450 3.310 3.310 34,225 -0.14(-4.06%)
Jul 17, 2020 3.330 3.495 3.330 3.450 69,000 +0.07(+2.07%)
Jul 16, 2020 3.460 3.500 3.350 3.380 50,893 -0.06(-1.74%)
Jul 15, 2020 3.360 3.575 3.310 3.440 65,840 +0.17(+5.20%)
Jul 14, 2020 3.220 3.320 3.170 3.270 53,729 -0.04(-1.36%)
Jul 13, 2020 3.160 3.420 3.160 3.315 37,991 +0.02(+0.45%)
Jul 10, 2020 3.155 3.310 3.155 3.300 34,200 +0.07(+2.17%)
Jul 09, 2020 3.340 3.443 3.210 3.230 87,548 -0.17(-5.00%)
Jul 08, 2020 3.250 3.410 3.150 3.400 60,053 +0.10(+3.03%)
Jul 07, 2020 3.560 3.560 3.260 3.300 57,774 -0.30(-8.33%)
Jul 06, 2020 3.500 3.655 3.500 3.600 62,315 +0.14(+4.05%)
Jul 02, 2020 3.510 3.720 3.420 3.460 107,600 -0.02(-0.57%)
Jul 01, 2020 3.550 3.570 3.380 3.480 100,759 -0.10(-2.79%)
Jun 30, 2020 3.370 3.620 3.260 3.580 91,095 +0.19(+5.60%)
Jun 29, 2020 3.170 3.479 3.170 3.390 67,100 +0.24(+7.62%)
Jun 26, 2020 3.070 3.190 2.965 3.150 152,700 +0.07(+2.27%)
Jun 25, 2020 3.070 3.190 3.040 3.080 83,035 +0.00(+0.00%)
Jun 24, 2020 3.190 3.200 3.030 3.080 56,394 -0.16(-4.94%)
Jun 23, 2020 3.260 3.300 3.205 3.240 41,778 +0.02(+0.62%)
Jun 22, 2020 3.280 3.280 3.110 3.220 89,326 -0.07(-2.13%)
Jun 19, 2020 3.230 3.360 3.200 3.290 228,400 +0.09(+2.81%)
Jun 18, 2020 3.390 3.410 3.180 3.200 110,919 -0.21(-6.16%)
Jun 17, 2020 3.600 3.720 3.400 3.410 85,782 -0.17(-4.75%)
Jun 16, 2020 3.840 3.942 3.580 3.580 48,435 -0.16(-4.28%)
Jun 15, 2020 3.620 3.830 3.560 3.740 95,476 +0.03(+0.81%)
Jun 12, 2020 3.820 3.870 3.660 3.710 106,100 +0.04(+1.09%)
Jun 11, 2020 3.760 4.010 3.620 3.670 190,710 -0.49(-11.78%)
Jun 10, 2020 3.790 4.350 3.640 4.160 163,907 +0.35(+9.19%)
Jun 09, 2020 4.050 4.050 3.620 3.810 79,454 -0.27(-6.62%)
Jun 08, 2020 4.000 4.190 3.790 4.080 122,876 +0.30(+7.94%)
Jun 05, 2020 4.200 4.238 3.750 3.780 219,400 +0.04(+1.07%)
Jun 04, 2020 2.890 3.790 2.870 3.740 431,185 +0.85(+29.41%)
Jun 03, 2020 2.750 3.000 2.740 2.890 220,247 +0.21(+7.84%)
Jun 02, 2020 2.760 2.880 2.680 2.680 87,941 -0.08(-2.90%)
Jun 01, 2020 2.830 2.950 2.690 2.760 93,975 -0.09(-3.16%)
May 29, 2020 3.040 3.040 2.810 2.850 251,100 -0.22(-7.17%)
May 28, 2020 3.000 3.260 2.840 3.070 59,452 +0.10(+3.37%)
May 27, 2020 2.760 3.180 2.700 2.970 220,137 +0.32(+12.08%)
May 26, 2020 2.870 2.950 2.610 2.650 318,942 -0.11(-3.99%)
May 22, 2020 2.770 2.800 2.680 2.760 206,700 +0.00(+0.00%)
May 21, 2020 2.800 2.860 2.750 2.760 49,668 -0.07(-2.47%)
May 20, 2020 2.820 2.880 2.810 2.830 20,258 +0.02(+0.71%)
May 19, 2020 2.830 2.940 2.800 2.810 60,415 -0.11(-3.77%)
May 18, 2020 2.900 3.060 2.800 2.920 134,908 +0.09(+3.18%)
May 15, 2020 3.060 3.060 2.800 2.830 46,600 -0.19(-6.29%)
May 14, 2020 2.960 3.040 2.750 3.020 53,972 -0.05(-1.63%)
May 13, 2020 3.190 3.190 2.950 3.070 49,799 -0.08(-2.54%)
May 12, 2020 3.430 3.510 3.070 3.150 59,887 -0.35(-10.00%)
May 11, 2020 3.540 3.550 3.380 3.500 32,274 -0.06(-1.69%)
May 08, 2020 3.330 3.600 3.330 3.560 57,900 +0.31(+9.54%)
May 07, 2020 3.120 3.270 3.110 3.250 28,882 +0.13(+4.17%)
May 06, 2020 3.280 3.280 3.030 3.120 28,363 -0.15(-4.59%)
May 05, 2020 3.660 3.660 3.150 3.270 42,290 -0.22(-6.30%)
May 04, 2020 3.320 3.520 3.180 3.490 37,898 +0.14(+4.18%)
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.