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

Stewardship (NQ: SSFN )

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 (%)
May 31, 2016 6.174 6.385 6.097 6.337 2,769 +0.09(+1.38%)
May 27, 2016 6.183 6.250 6.250 6.250 7,082 +0.11(+1.72%)
May 26, 2016 6.010 6.145 6.001 6.145 4,078 -0.13(-2.14%)
May 25, 2016 6.193 6.279 6.001 6.279 4,379 +0.09(+1.52%)
May 24, 2016 5.895 6.185 5.857 6.185 6,246 +0.25(+4.24%)
May 23, 2016 5.655 5.933 5.655 5.933 55,767 +0.41(+7.48%)
May 20, 2016 5.521 5.521 5.521 5.521 154 -0.14(-2.54%)
May 19, 2016 5.713 5.809 5.665 5.665 4,882 +0.00(+0.00%)
May 18, 2016 5.828 5.828 5.617 5.665 18,529 +0.02(+0.34%)
May 17, 2016 5.693 5.857 5.645 5.645 5,181 -0.06(-1.01%)
May 16, 2016 5.655 5.713 5.645 5.703 3,239 +0.21(+3.85%)
May 12, 2016 5.511 5.492 5.492 5.492 2,499 -0.03(-0.52%)
May 11, 2016 5.761 5.761 5.482 5.521 17,330 +0.05(+0.88%)
May 10, 2016 5.473 5.521 5.473 5.473 3,054 +0.00(+0.00%)
May 09, 2016 5.473 5.473 5.473 5.473 1,615 -0.14(-2.56%)
May 06, 2016 5.473 5.617 5.473 5.617 3,645 +0.06(+1.04%)
May 05, 2016 5.549 5.569 5.473 5.559 9,862 +0.07(+1.22%)
May 03, 2016 5.377 5.492 5.492 5.492 11,769 +0.16(+3.06%)
May 02, 2016 5.540 5.540 5.290 5.329 2,377 -0.24(-4.33%)
Apr 29, 2016 5.588 5.588 5.559 5.570 5,992 -0.09(-1.68%)
Apr 28, 2016 5.569 5.684 5.569 5.665 798 +0.10(+1.72%)
Apr 27, 2016 5.683 5.683 5.569 5.569 1,570 -0.16(-2.83%)
Apr 25, 2016 5.827 5.731 5.731 5.731 523 +0.17(+3.09%)
Apr 22, 2016 5.731 5.731 5.550 5.559 1,843 -0.12(-2.19%)
Apr 21, 2016 5.550 5.683 5.550 5.683 342 +0.08(+1.36%)
Apr 20, 2016 5.607 5.607 5.607 5.607 195 -0.12(-2.17%)
Apr 19, 2016 5.588 5.731 5.540 5.731 15,084 +0.20(+3.63%)
Apr 18, 2016 5.530 5.530 5.530 5.530 191 -0.06(-1.03%)
Apr 14, 2016 5.464 5.588 5.588 5.588 121 +0.11(+1.92%)
Apr 13, 2016 5.521 5.521 5.473 5.483 1,404 +0.01(+0.26%)
Apr 12, 2016 5.578 5.731 5.406 5.468 1,862 -0.22(-3.78%)
Apr 11, 2016 5.530 5.693 5.530 5.683 11,746 +0.29(+5.28%)
Apr 08, 2016 5.502 5.645 5.397 5.398 8,781 -0.11(-1.97%)
Apr 06, 2016 5.626 5.507 5.507 5.507 2,303 -0.15(-2.70%)
Apr 04, 2016 5.664 5.659 5.659 5.659 93 +0.15(+2.69%)
Apr 01, 2016 5.511 5.511 5.511 5.511 168 -0.01(-0.17%)
Mar 31, 2016 5.721 5.731 5.502 5.521 1,537 -0.15(-2.69%)
Mar 30, 2016 5.589 5.712 5.588 5.674 10,727 +0.11(+2.06%)
Mar 29, 2016 5.683 5.683 5.559 5.559 1,925 -0.03(-0.51%)
Mar 28, 2016 5.588 5.698 5.588 5.588 1,362 -0.01(-0.17%)
Mar 24, 2016 5.597 5.597 5.597 5.597 104 -0.09(-1.51%)
Mar 23, 2016 5.683 5.683 5.674 5.683 2,249 +0.00(+0.00%)
Mar 22, 2016 5.710 5.710 5.683 5.683 10,158 -0.01(-0.10%)
Mar 21, 2016 5.683 5.689 5.683 5.689 4,078 +0.07(+1.27%)
Mar 18, 2016 5.618 5.618 5.618 5.618 123 +0.00(+0.03%)
Mar 17, 2016 5.616 5.616 5.616 5.616 214 +0.01(+0.17%)
Mar 16, 2016 5.597 5.626 5.597 5.607 852 +0.09(+1.56%)
Mar 15, 2016 5.502 5.521 5.502 5.521 426 +0.02(+0.35%)
Mar 09, 2016 5.492 5.502 5.502 5.502 7 -0.11(-1.87%)
Mar 07, 2016 5.636 5.607 5.607 5.607 105 +0.11(+2.09%)
Mar 04, 2016 5.464 5.454 5.454 5.492 1,885 +0.04(+0.70%)
Mar 03, 2016 5.454 5.454 5.454 5.454 107 +0.00(+0.00%)
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.